T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T230602C000100002023-05-23 11:32AM EDT10.006.255.405.650.00-14212.50%
T230602C000110002023-05-10 12:54PM EDT11.005.954.404.650.00--1171.88%
T230602C000120002023-05-23 12:47PM EDT12.004.253.403.700.00-23152.34%
T230602C000125002023-05-25 9:45AM EDT12.503.152.923.150.00--1123.44%
T230602C000130002023-05-26 12:37PM EDT13.002.592.432.61+0.39+17.73%2218093.75%
T230602C000135002023-05-25 1:21PM EDT13.501.701.942.100.00--476.56%
T230602C000140002023-05-26 12:53PM EDT14.001.561.461.59+0.31+24.80%9266662.50%
T230602C000145002023-05-26 12:38PM EDT14.501.100.981.10+0.32+41.03%2586650.78%
T230602C000150002023-05-26 3:38PM EDT15.000.520.540.58+0.20+62.50%5421,47240.23%
T230602C000155002023-05-26 3:59PM EDT15.500.190.190.20+0.10+111.11%3,0492,19830.86%
T230602C000160002023-05-26 3:59PM EDT16.000.050.040.05+0.02+66.67%5,0313,45332.42%
T230602C000165002023-05-26 3:55PM EDT16.500.020.010.02-0.01-33.33%3922,24039.84%
T230602C000170002023-05-26 3:59PM EDT17.000.010.000.01-0.01-50.00%4212,09146.88%
T230602C000175002023-05-26 1:08PM EDT17.500.020.000.01+0.01+100.00%1531,68553.13%
T230602C000180002023-05-26 1:30PM EDT18.000.010.000.010.00-697662.50%
T230602C000185002023-05-26 11:30AM EDT18.500.010.000.010.00-46,22175.00%
T230602C000190002023-05-26 11:30AM EDT19.000.010.000.010.00-31,75781.25%
T230602C000195002023-05-26 11:31AM EDT19.500.010.000.020.00-2373100.00%
T230602C000200002023-05-26 12:23PM EDT20.000.010.000.010.00-103978100.00%
T230602C000205002023-05-12 1:37PM EDT20.500.010.000.020.00-15167118.75%
T230602C000210002023-05-25 11:37AM EDT21.000.010.000.010.00-1466118.75%
T230602C000215002023-05-18 12:16PM EDT21.500.020.000.030.00-36143.75%
T230602C000220002023-05-01 1:56PM EDT22.000.020.000.020.00-59143.75%
T230602C000225002023-04-13 12:35PM EDT22.500.040.000.020.00--5153.13%
T230602C000230002023-04-21 9:31AM EDT23.000.030.000.020.00-210159.38%
T230602C000240002023-05-12 11:02AM EDT24.000.010.000.010.00-1717162.50%
T230602C000250002023-04-27 12:40PM EDT25.000.010.000.020.00-60187.50%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T230602P000100002023-05-25 10:02AM EDT10.000.010.000.020.00--5187.50%
T230602P000110002023-05-10 12:35PM EDT11.000.020.000.020.00--1150.00%
T230602P000130002023-05-25 2:01PM EDT13.000.010.000.020.00--2784.38%
T230602P000135002023-05-25 3:05PM EDT13.500.010.000.030.00--10971.88%
T230602P000140002023-05-26 3:39PM EDT14.000.010.000.020.00-9521253.13%
T230602P000145002023-05-26 3:35PM EDT14.500.030.020.03-0.02-40.00%91065446.88%
T230602P000150002023-05-26 3:55PM EDT15.000.050.050.06-0.09-64.29%1,7551,42335.94%
T230602P000155002023-05-26 3:59PM EDT15.500.180.170.19-0.22-55.00%59778929.30%
T230602P000160002023-05-26 3:39PM EDT16.000.560.500.56-0.27-32.53%1922,79934.77%
T230602P000165002023-05-26 3:28PM EDT16.501.070.941.07-0.29-21.32%29568156.25%
T230602P000170002023-05-26 2:31PM EDT17.001.581.431.58-0.25-13.66%11674976.56%
T230602P000175002023-05-26 11:13AM EDT17.502.031.932.07+0.54+36.24%315289.06%
T230602P000180002023-05-26 9:50AM EDT18.002.532.432.58+0.67+36.02%15462.50%
T230602P000185002023-05-22 3:44PM EDT18.502.142.933.100.00-12187.50%
T230602P000190002023-05-26 10:34AM EDT19.003.453.353.60+0.81+30.68%50142.19%
T230602P000195002023-05-12 12:03PM EDT19.502.403.904.100.00-59050.00%
T230602P000200002023-05-22 2:43PM EDT20.003.704.404.600.00-1050.00%
T230602P000205002023-04-20 3:38PM EDT20.502.934.104.300.00-4000.00%
T230602P000215002023-04-17 12:51PM EDT21.501.754.754.950.00--00.00%
T230602P000225002023-04-21 10:05AM EDT22.504.246.106.300.00-300.00%
T230602P000235002023-05-22 11:00AM EDT23.507.207.908.150.00--0190.63%
T230602P000270002023-05-22 3:51PM EDT27.0010.6511.4011.600.00--0100.00%