Singapore markets open in 3 hours 54 minutes

AT&T Inc. (T)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
22.22-0.61 (-2.67%)
At close: 04:00PM EST
22.22 0.00 (0.00%)
After hours: 04:06PM EST
In the money
Show:ListStraddle
Callsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T211203C000150002021-12-01 2:04PM EST15.007.457.257.35-0.40-5.10%214257.03%
T211203C000180002021-12-01 3:45PM EST18.004.404.304.40-0.45-9.28%326173.05%
T211203C000190002021-12-01 9:34AM EST19.004.003.303.40+0.24+6.38%106280138.28%
T211203C000200002021-12-01 12:49PM EST20.002.572.312.41-0.29-10.14%1776105.86%
T211203C000210002021-12-01 3:03PM EST21.001.371.311.37-0.51-27.13%12411166.02%
T211203C000220002021-12-01 3:49PM EST22.000.450.450.47-0.47-51.09%2,8512,93543.75%
T211203C000230002021-12-01 3:50PM EST23.000.050.040.05-0.17-77.27%16,93114,83634.77%
T211203C000240002021-12-01 3:44PM EST24.000.010.000.02-0.02-66.67%8,07012,55150.00%
T211203C000250002021-12-01 3:44PM EST25.000.010.000.010.00-1,34519,36756.25%
T211203C000255002021-12-01 3:14PM EST25.500.010.000.010.00-1335,03465.63%
T211203C000260002021-12-01 3:23PM EST26.000.040.000.01+0.03+300.00%174,05275.00%
T211203C000265002021-12-01 2:46PM EST26.500.010.000.010.00-11,11581.25%
T211203C000270002021-12-01 3:04PM EST27.000.020.000.01+0.01+100.00%889,33387.50%
T211203C000275002021-11-26 11:36AM EST27.500.010.000.010.00-15993.75%
T211203C000280002021-12-01 11:18AM EST28.000.010.000.010.00-6635103.13%
T211203C000285002021-11-18 3:48PM EST28.500.010.000.010.00--100109.38%
T211203C000290002021-11-30 10:28AM EST29.000.010.000.010.00-1409118.75%
T211203C000300002021-12-01 9:31AM EST30.000.010.000.01-0.10-90.91%125131.25%
T211203C000310002021-11-11 12:00PM EST31.000.010.000.010.00-128143.75%
Putsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T211203P000150002021-11-30 9:40AM EST15.000.010.000.010.00-252168.75%
T211203P000190002021-12-01 12:55PM EST19.000.010.000.020.00-21,11481.25%
T211203P000200002021-12-01 2:48PM EST20.000.020.000.02+0.01+100.00%11013,22759.38%
T211203P000210002021-12-01 3:35PM EST21.000.030.020.030.00-1,2126,90643.75%
T211203P000220002021-12-01 3:49PM EST22.000.160.150.16+0.06+60.00%4,8234,57431.84%
T211203P000230002021-12-01 3:51PM EST23.000.750.690.80+0.37+97.37%3,7097,49827.34%
T211203P000240002021-12-01 3:43PM EST24.001.631.641.75+0.58+55.24%1,6187,9880.00%
T211203P000250002021-12-01 3:40PM EST25.002.622.662.77+0.44+20.18%4975,0050.00%
T211203P000255002021-12-01 3:28PM EST25.503.173.103.20+0.54+20.53%551,2330.00%
T211203P000260002021-12-01 3:41PM EST26.003.643.653.80+0.49+15.56%3028989.06%
T211203P000265002021-11-30 10:39AM EST26.503.514.154.250.00-1750.00%
T211203P000270002021-12-01 2:32PM EST27.004.654.654.75+0.35+8.14%142210.00%
T211203P000275002021-11-29 3:41PM EST27.503.565.155.250.00-210.00%
T211203P000280002021-12-01 11:46AM EST28.005.205.605.80+0.02+0.39%544123.44%
T211203P000290002021-11-10 11:23AM EST29.004.056.656.800.00-54139.06%
T211203P000300002021-11-29 9:36AM EST30.005.757.657.800.00-30153.13%
T211203P000310002021-10-22 12:41PM EST31.005.470.000.000.00-100.00%
T211203P000350002021-11-29 10:49AM EST35.0011.1012.6512.800.00-20218.75%