Singapore markets closed

AT&T Inc. (T)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
16.84+0.25 (+1.54%)
As of 03:12PM EST. Market open.
In the money
Show:ListStraddle
Callsfor23 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T240223C000075002024-02-23 11:26AM EST7.509.309.209.35+0.45+5.08%22600.00%
T240223C000100002024-02-23 11:27AM EST10.006.806.706.85-0.31-4.36%17387.50%
T240223C000110002024-02-22 1:36PM EST11.005.505.705.850.00-11325.00%
T240223C000125002024-02-08 1:32PM EST12.504.454.204.350.00-24237.50%
T240223C000130002024-02-23 11:57AM EST13.003.803.753.85-0.05-1.30%13212.50%
T240223C000140002024-02-08 10:15AM EST14.003.052.722.870.00--0200.00%
T240223C000145002024-02-20 10:39AM EST14.502.522.212.370.00-114168.75%
T240223C000150002024-02-23 10:42AM EST15.001.761.741.86+0.15+9.32%2795125.00%
T240223C000155002024-02-23 10:48AM EST15.501.291.191.31+0.10+8.40%2470.00%
T240223C000160002024-02-23 2:39PM EST16.000.760.770.81+0.15+24.59%2603090.00%
T240223C000165002024-02-23 2:56PM EST16.500.290.280.30+0.13+81.25%5,0436,5150.00%
T240223C000170002024-02-23 2:47PM EST17.000.010.000.01-0.01-50.00%1,6748,65415.63%
T240223C000175002024-02-23 2:23PM EST17.500.010.000.010.00-2966,16446.88%
T240223C000180002024-02-23 2:51PM EST18.000.010.000.010.00-188,99062.50%
T240223C000185002024-02-22 1:31PM EST18.500.010.000.010.00-61,42984.38%
T240223C000190002024-02-23 2:40PM EST19.000.010.000.010.00-1763106.25%
T240223C000195002024-02-09 2:05PM EST19.500.010.000.050.00-1275159.38%
T240223C000200002024-02-09 10:15AM EST20.000.010.000.010.00-10217143.75%
T240223C000205002024-02-20 11:28AM EST20.500.020.000.020.00-5348175.00%
T240223C000210002024-01-23 3:59PM EST21.000.020.000.100.00-60227253.13%
T240223C000215002024-01-23 3:46PM EST21.500.010.000.100.00-102108275.00%
T240223C000250002024-02-08 2:43PM EST25.000.020.000.010.00--2287.50%
Putsfor23 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T240223P000025002024-02-22 9:32AM EST2.500.010.000.010.00-1001011,350.00%
T240223P000100002024-02-22 3:13PM EST10.000.010.000.010.00-4141387.50%
T240223P000115002024-02-22 9:30AM EST11.500.020.000.200.00-11482.81%
T240223P000120002024-02-22 9:37AM EST12.000.010.000.320.00-23492.19%
T240223P000125002024-02-22 9:43AM EST12.500.500.000.500.00-22506.25%
T240223P000130002024-02-22 9:49AM EST13.000.010.000.010.00-2223212.50%
T240223P000135002024-02-22 11:28AM EST13.500.010.000.010.00-120131181.25%
T240223P000140002024-02-23 9:30AM EST14.000.010.000.010.00-101,105156.25%
T240223P000145002024-02-22 1:09PM EST14.500.020.000.010.00-1,2541,087131.25%
T240223P000150002024-02-23 9:34AM EST15.000.010.000.010.00-1011,782106.25%
T240223P000155002024-02-23 9:30AM EST15.500.010.000.01-0.01-50.00%73,04778.13%
T240223P000160002024-02-23 9:43AM EST16.000.010.000.01-0.02-66.67%357,26353.13%
T240223P000165002024-02-23 2:52PM EST16.500.010.000.01-0.06-85.71%3,0169,92728.91%
T240223P000170002024-02-23 2:54PM EST17.000.210.210.22-0.21-50.00%1,1626,10035.94%
T240223P000175002024-02-23 2:44PM EST17.500.730.690.72-0.19-20.65%5690070.31%
T240223P000180002024-02-23 11:56AM EST18.001.211.191.30-0.10-7.63%7117123.44%
T240223P000185002024-02-22 10:16AM EST18.501.761.661.810.00-2812150.78%
T240223P000190002024-02-23 10:48AM EST19.002.202.172.30-0.12-5.17%19179.69%
T240223P000195002024-02-15 1:00PM EST19.502.382.632.820.00-10200.00%
T240223P000215002024-02-22 9:43AM EST21.504.904.654.800.00-80293.75%
T240223P000250002024-02-23 10:21AM EST25.008.258.158.30-0.10-1.20%311425.00%