Singapore markets closed

AT&T Inc. (T)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
15.07-0.24 (-1.60%)
As of 11:29AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T221007C000110002022-10-03 1:28PM EDT11.004.974.054.100.00--050.00%
T221007C000120002022-10-05 9:35AM EDT12.004.103.053.100.00-1050.00%
T221007C000125002022-10-06 11:39AM EDT12.503.022.562.600.00-11162.50%
T221007C000130002022-10-07 10:19AM EDT13.002.072.062.10-0.89-30.07%30131.25%
T221007C000135002022-10-05 3:45PM EDT13.502.471.561.600.00-20100.00%
T221007C000140002022-10-07 11:10AM EDT14.001.091.061.09-0.28-20.44%36422750.00%
T221007C000145002022-10-06 10:36AM EDT14.501.070.560.600.00-211060.94%
T221007C000150002022-10-07 11:12AM EDT15.000.100.110.12-0.26-72.22%2,00235324.22%
T221007C000155002022-10-07 11:13AM EDT15.500.010.000.00-0.03-75.00%1,8003,07012.50%
T221007C000160002022-10-07 11:00AM EDT16.000.010.000.010.00-15712,52659.38%
T221007C000165002022-10-07 10:34AM EDT16.500.010.000.010.00-245,98381.25%
T221007C000170002022-10-07 9:30AM EDT17.000.010.000.000.00-26,75850.00%
T221007C000175002022-10-06 9:38AM EDT17.500.010.000.010.00-105,817125.00%
T221007C000180002022-10-06 11:50AM EDT18.000.010.000.010.00-342,172150.00%
T221007C000185002022-10-06 9:44AM EDT18.500.010.000.010.00-11,554168.75%
T221007C000190002022-10-06 9:44AM EDT19.000.010.000.020.00-12,363206.25%
T221007C000195002022-10-03 2:01PM EDT19.500.010.000.000.00-7165750.00%
T221007C000200002022-10-06 9:30AM EDT20.000.010.000.000.00-114850.00%
T221007C000205002022-09-30 3:50PM EDT20.500.010.000.010.00-119368237.50%
T221007C000210002022-10-04 9:34AM EDT21.000.010.000.000.00-170250.00%
T221007C000215002022-10-04 11:00AM EDT21.500.010.000.010.00-1449275.00%
T221007C000220002022-09-29 2:09PM EDT22.000.010.000.010.00--244287.50%
T221007C000225002022-10-03 12:43PM EDT22.500.010.000.000.00-575850.00%
T221007C000230002022-10-03 1:06PM EDT23.000.010.000.000.00--150.00%
T221007C000240002022-09-29 12:30PM EDT24.000.020.000.420.00--2621.09%
T221007C000270002022-09-19 9:46AM EDT27.000.010.000.010.00--1412.50%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T221007P000110002022-10-06 9:38AM EDT11.000.030.000.000.00-3050.00%
T221007P000120002022-09-13 11:39AM EDT12.000.020.000.010.00-77187.50%
T221007P000125002022-09-26 1:35PM EDT12.500.020.000.030.00--1187.50%
T221007P000130002022-09-30 12:01PM EDT13.000.010.000.010.00-65587131.25%
T221007P000135002022-10-03 3:30PM EDT13.500.010.000.010.00-83588100.00%
T221007P000140002022-10-07 9:39AM EDT14.000.010.000.010.00-271471.88%
T221007P000145002022-10-06 3:14PM EDT14.500.010.000.010.00-1292,64048.44%
T221007P000150002022-10-07 11:09AM EDT15.000.030.030.040.00-1,5473,74522.66%
T221007P000155002022-10-07 11:13AM EDT15.500.430.420.46+0.21+95.45%7484,71853.13%
T221007P000160002022-10-07 11:12AM EDT16.000.920.910.94+0.27+41.54%1952,54771.88%
T221007P000165002022-10-07 9:40AM EDT16.501.421.401.43+0.30+26.79%2082181.25%
T221007P000170002022-10-07 10:56AM EDT17.001.921.911.94+0.25+14.97%22,36750.00%
T221007P000175002022-10-07 10:14AM EDT17.502.242.402.45+0.12+5.66%121150.00%
T221007P000180002022-10-07 9:43AM EDT18.002.842.912.94+0.33+13.15%36550.00%
T221007P000185002022-10-06 3:25PM EDT18.503.113.403.450.00-381950.00%
T221007P000190002022-10-06 3:23PM EDT19.003.643.903.950.00-1518100.00%
T221007P000195002022-10-06 9:31AM EDT19.504.404.404.450.00-115100.00%
T221007P000200002022-10-05 1:41PM EDT20.004.354.904.950.00-921100.00%
T221007P000205002022-09-30 9:55AM EDT20.505.105.355.450.00-1817296.88%
T221007P000210002022-09-28 11:00AM EDT21.005.455.905.950.00-133100.00%
T221007P000215002022-09-30 9:55AM EDT21.506.116.406.450.00-1420100.00%
T221007P000220002022-09-23 10:30AM EDT22.006.306.906.950.00-135100.00%
T221007P000225002022-08-25 10:43AM EDT22.504.606.556.850.00-220.00%
T221007P000235002022-09-30 9:55AM EDT23.508.108.408.450.00-2222200.00%
T221007P000240002022-09-30 9:55AM EDT24.008.608.908.950.00-2217200.00%
T221007P000250002022-09-29 1:59PM EDT25.009.809.909.950.00-30200.00%
T221007P000260002022-09-29 1:35PM EDT26.0010.7510.9010.950.00-133200.00%
T221007P000270002022-09-28 10:50AM EDT27.0011.4011.8511.950.00--0506.25%
T221007P000280002022-10-03 9:42AM EDT28.0012.2512.9012.950.00-10200.00%
T221007P000300002022-10-03 9:42AM EDT30.0014.2514.9014.950.00-10200.00%