Singapore markets close in 7 hours 35 minutes

AT&T Inc. (T)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.95-0.05 (-0.25%)
At close: 04:03PM EST
19.94 -0.01 (-0.05%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T230203C000150002022-12-30 10:39AM EST15.003.424.905.000.00-1050.00%
T230203C000160002023-01-27 10:55AM EST16.003.943.904.00+3.94-315550.00%
T230203C000165002023-01-25 10:33AM EST16.503.853.353.500.00-44101.56%
T230203C000170002023-01-27 1:42PM EST17.002.852.913.05-0.05-1.72%604079.69%
T230203C000175002023-01-27 10:16AM EST17.502.582.432.51-0.26-9.15%47662.50%
T230203C000180002023-01-27 3:43PM EST18.002.021.912.02+0.06+3.06%1611967.97%
T230203C000185002023-01-27 12:04PM EST18.501.411.431.52-0.03-2.08%844454.30%
T230203C000190002023-01-27 3:54PM EST19.000.980.961.03-0.01-1.01%1,2113,19841.80%
T230203C000195002023-01-27 3:58PM EST19.500.530.530.57-0.09-14.52%3138,04631.64%
T230203C000200002023-01-27 3:59PM EST20.000.220.200.22-0.05-18.52%3,18828,29226.17%
T230203C000205002023-01-27 3:57PM EST20.500.050.050.06-0.05-50.00%1,5682,49625.59%
T230203C000210002023-01-27 3:59PM EST21.000.020.010.02-0.02-50.00%74310,79128.91%
T230203C000215002023-01-27 3:39PM EST21.500.020.010.02+0.01+100.00%1,7951,63739.06%
T230203C000220002023-01-27 3:51PM EST22.000.010.000.010.00-1191,92242.19%
T230203C000225002023-01-27 9:34AM EST22.500.010.000.010.00-322050.00%
T230203C000230002023-01-27 1:21PM EST23.000.060.000.01+0.05+500.00%1014553.13%
T230203C000235002023-01-24 12:50PM EST23.500.010.000.03+0.01--1570.31%
T230203C000240002023-01-26 11:10AM EST24.000.010.000.010.00-4014765.63%
T230203C000245002023-01-13 11:48AM EST24.500.020.000.030.00--184.38%
T230203C000250002023-01-24 1:14PM EST25.000.010.000.020.00-51185.94%
T230203C000260002023-01-18 10:24AM EST26.000.010.000.160.00-11139.06%
T230203C000300002023-01-27 3:14PM EST30.000.010.000.01+0.01-220131.25%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T230203P000135002023-01-03 12:12PM EST13.500.030.000.030.00-60153.13%
T230203P000140002023-01-10 2:26PM EST14.000.030.000.020.00-141131.25%
T230203P000145002023-01-25 9:35AM EST14.500.150.000.020.00-1665121.88%
T230203P000150002023-01-25 3:05PM EST15.000.010.000.020.00-2120109.38%
T230203P000155002023-01-24 2:06PM EST15.500.020.000.020.00-3072096.88%
T230203P000160002023-01-26 9:30AM EST16.000.020.000.010.00-160981.25%
T230203P000165002023-01-27 9:42AM EST16.500.010.000.020.00-518276.56%
T230203P000170002023-01-27 3:17PM EST17.000.010.000.030.00-2163070.31%
T230203P000175002023-01-27 2:54PM EST17.500.020.000.02+0.01+100.00%2,5543,93056.25%
T230203P000180002023-01-27 3:52PM EST18.000.020.010.02-0.01-33.33%937,26651.56%
T230203P000185002023-01-27 3:54PM EST18.500.020.020.03-0.01-33.33%432,01243.75%
T230203P000190002023-01-27 3:27PM EST19.000.020.020.04-0.03-60.00%7023,43933.59%
T230203P000195002023-01-27 3:59PM EST19.500.070.070.09-0.02-22.22%5001,92027.54%
T230203P000200002023-01-27 3:55PM EST20.000.240.240.26-0.01-4.00%9041,91625.00%
T230203P000205002023-01-27 3:50PM EST20.500.590.560.62-0.06-9.23%9429927.15%
T230203P000210002023-01-27 11:43AM EST21.001.081.021.10+0.05+4.85%1311236.72%
T230203P000215002023-01-27 3:50PM EST21.501.561.521.61-0.09-5.45%45650.39%
T230203P000220002023-01-27 12:43PM EST22.002.061.982.14+0.34+19.77%62768.36%
T230203P000225002023-01-26 3:07PM EST22.502.562.512.650.00-6361.72%
T230203P000250002023-01-25 9:35AM EST25.005.075.005.100.00-1250.00%
T230203P000270002023-01-25 9:47AM EST27.006.777.007.10+6.77--150.00%