Singapore markets closed

AT&T Inc. (T)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.06-0.06 (-0.40%)
At close: 04:02PM EDT
15.02 -0.04 (-0.27%)
Pre-market: 08:45AM EDT
In the money
Show:ListStraddle
Callsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T230929C000090002023-09-21 11:40AM EDT9.006.530.000.000.00--20.00%
T230929C000095002023-09-21 10:02AM EDT9.506.050.000.000.00--10.00%
T230929C000100002023-09-25 3:48PM EDT10.005.050.000.000.00-160.00%
T230929C000105002023-09-21 10:02AM EDT10.505.020.000.000.00--20.00%
T230929C000110002023-09-21 9:38AM EDT11.004.630.000.000.00--10.00%
T230929C000115002023-09-21 10:02AM EDT11.504.030.000.000.00--20.00%
T230929C000120002023-09-22 9:38AM EDT12.002.980.000.000.00-160.00%
T230929C000125002023-09-25 12:07PM EDT12.502.540.000.000.00-11380.00%
T230929C000130002023-09-25 2:00PM EDT13.002.100.000.000.00-10100.00%
T230929C000135002023-09-25 9:45AM EDT13.501.490.000.000.00-100.00%
T230929C000140002023-09-25 3:23PM EDT14.001.100.000.000.00-225000.00%
T230929C000145002023-09-25 3:38PM EDT14.500.600.000.000.00-3172,2530.00%
T230929C000150002023-09-25 3:57PM EDT15.000.200.000.000.00-1,68812,8620.00%
T230929C000155002023-09-25 3:59PM EDT15.500.030.000.000.00-2,3697,28112.50%
T230929C000160002023-09-25 3:25PM EDT16.000.010.000.000.00-922,65812.50%
T230929C000165002023-09-25 2:16PM EDT16.500.040.000.000.00-973025.00%
T230929C000170002023-09-20 1:03PM EDT17.000.010.000.000.00-1543525.00%
T230929C000175002023-08-14 3:50PM EDT17.500.190.000.100.00--396.88%
T230929C000180002023-08-29 10:53AM EDT18.000.010.000.000.00-32350.00%
T230929C000185002023-09-20 12:45PM EDT18.500.100.000.000.00--250.00%
T230929C000190002023-09-08 9:58AM EDT19.000.010.000.000.00-101050.00%
T230929C000200002023-09-20 12:56PM EDT20.000.010.000.000.00--950.00%
Putsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T230929P000090002023-09-14 12:50PM EDT9.000.010.000.000.00--150.00%
T230929P000100002023-08-31 9:40AM EDT10.000.010.000.000.00-1050.00%
T230929P000105002023-08-22 1:43PM EDT10.500.030.000.010.00--15143.75%
T230929P000110002023-09-25 10:10AM EDT11.000.010.000.000.00-11150.00%
T230929P000120002023-09-08 2:18PM EDT12.000.010.000.000.00-12350.00%
T230929P000125002023-09-19 1:05PM EDT12.500.020.000.000.00-172650.00%
T230929P000130002023-09-19 1:27PM EDT13.000.010.000.000.00-559850.00%
T230929P000135002023-09-25 9:52AM EDT13.500.010.000.000.00-11,30325.00%
T230929P000140002023-09-25 3:53PM EDT14.000.010.000.000.00-7943,80325.00%
T230929P000145002023-09-25 3:57PM EDT14.500.030.000.000.00-1,0653,31012.50%
T230929P000150002023-09-25 3:59PM EDT15.000.120.000.000.00-1,7014,7141.56%
T230929P000155002023-09-25 3:24PM EDT15.500.440.000.000.00-2771,8530.00%
T230929P000160002023-09-25 2:21PM EDT16.000.960.000.000.00-261890.00%
T230929P000165002023-09-21 11:36AM EDT16.501.060.000.000.00--20.00%
T230929P000170002023-09-21 9:42AM EDT17.001.600.000.000.00-300.00%
T230929P000175002023-09-20 10:46AM EDT17.502.020.000.000.00-700.00%
T230929P000180002023-09-25 10:30AM EDT18.003.150.000.000.00-340.00%
T230929P000185002023-09-25 10:36AM EDT18.503.550.000.000.00-2000.00%
T230929P000190002023-09-19 3:30PM EDT19.003.900.000.000.00--00.00%