Singapore markets close in 3 hours 6 minutes

AT&T Inc. (T)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.32+0.02 (+0.09%)
At close: 04:03PM EDT
21.32 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T220527C000145002022-05-23 2:41PM EDT14.506.350.000.000.00-500.00%
T220527C000150002022-05-23 2:41PM EDT15.005.870.000.000.00-600.00%
T220527C000165002022-05-24 12:24PM EDT16.504.400.000.000.00-2000.00%
T220527C000170002022-05-23 9:36AM EDT17.004.300.000.000.00-1500.00%
T220527C000175002022-05-19 12:45PM EDT17.502.620.000.000.00--00.00%
T220527C000180002022-05-26 3:18PM EDT18.003.300.000.000.00-8000.00%
T220527C000185002022-05-24 12:25PM EDT18.502.440.000.000.00-2000.00%
T220527C000190002022-05-26 3:52PM EDT19.002.380.000.000.00-43600.00%
T220527C000195002022-05-26 3:54PM EDT19.501.870.000.000.00-6800.00%
T220527C000200002022-05-26 3:59PM EDT20.001.360.000.000.00-1,69000.00%
T220527C000205002022-05-26 3:34PM EDT20.500.870.000.000.00-39900.00%
T220527C000210002022-05-26 3:58PM EDT21.000.370.000.000.00-9,63200.00%
T220527C000215002022-05-26 3:59PM EDT21.500.050.000.000.00-5,81806.25%
T220527C000220002022-05-26 3:50PM EDT22.000.010.000.000.00-488025.00%
T220527C000225002022-05-26 10:41AM EDT22.500.010.000.000.00-8025.00%
T220527C000230002022-05-25 3:56PM EDT23.000.010.000.000.00-2050.00%
T220527C000235002022-05-17 2:01PM EDT23.500.010.000.000.00-1050.00%
T220527C000240002022-05-18 11:20AM EDT24.000.010.000.000.00-74050.00%
T220527C000245002022-05-26 9:48AM EDT24.500.010.000.000.00-1050.00%
T220527C000250002022-05-25 12:48PM EDT25.000.010.000.000.00-1050.00%
Putsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T220527P000145002022-04-25 10:53AM EDT14.500.040.000.010.00-258255287.50%
T220527P000150002022-05-11 11:50AM EDT15.000.020.000.000.00-1050.00%
T220527P000155002022-05-11 9:37AM EDT15.500.020.000.000.00-1050.00%
T220527P000160002022-05-19 10:05AM EDT16.000.010.000.000.00-2050.00%
T220527P000165002022-05-18 9:55AM EDT16.500.010.000.000.00-4,200050.00%
T220527P000170002022-05-19 2:41PM EDT17.000.010.000.000.00-222050.00%
T220527P000175002022-05-26 9:42AM EDT17.500.020.000.000.00-1050.00%
T220527P000180002022-05-26 1:16PM EDT18.000.010.000.000.00-1050.00%
T220527P000185002022-05-26 9:40AM EDT18.500.010.000.000.00-5050.00%
T220527P000190002022-05-26 1:04PM EDT19.000.010.000.000.00-21050.00%
T220527P000195002022-05-26 3:17PM EDT19.500.010.000.000.00-15050.00%
T220527P000200002022-05-26 3:12PM EDT20.000.010.000.000.00-140025.00%
T220527P000205002022-05-26 3:50PM EDT20.500.010.000.000.00-1,009025.00%
T220527P000210002022-05-26 3:59PM EDT21.000.030.000.000.00-2,283012.50%
T220527P000215002022-05-26 3:59PM EDT21.500.210.000.000.00-2,16300.00%
T220527P000220002022-05-26 3:55PM EDT22.000.650.000.000.00-1,08200.00%
T220527P000225002022-05-19 2:02PM EDT22.501.340.000.000.00-100.00%
T220527P000230002022-05-26 3:54PM EDT23.001.640.000.000.00-76700.00%
T220527P000240002022-05-26 3:48PM EDT24.002.630.000.000.00-36000.00%
T220527P000260002022-05-19 1:05PM EDT26.005.800.000.000.00--00.00%