Singapore markets closed

AT&T Inc. (T)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
20.40+0.19 (+0.94%)
At close: 04:03PM EDT
20.42 +0.02 (+0.10%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T220527C000145002022-05-03 2:19PM EDT14.504.475.756.050.00-1050.00%
T220527C000150002022-05-20 2:18PM EDT15.005.055.305.50-0.27-5.08%1150.00%
T220527C000165002022-05-17 9:31AM EDT16.503.583.754.050.00-1250.00%
T220527C000170002022-05-19 9:56AM EDT17.003.153.303.550.00-303178.13%
T220527C000180002022-05-20 1:29PM EDT18.002.122.272.50-0.18-7.83%10478.91%
T220527C000185002022-05-20 2:16PM EDT18.501.681.831.98-0.12-6.67%25561.72%
T220527C000190002022-05-20 3:58PM EDT19.001.421.381.50+0.14+10.94%9875152.73%
T220527C000195002022-05-20 3:51PM EDT19.500.940.931.00+0.11+13.25%3192,13239.06%
T220527C000200002022-05-20 3:59PM EDT20.000.570.540.59+0.10+21.28%2,8786,84234.38%
T220527C000205002022-05-20 3:59PM EDT20.500.240.230.25+0.03+14.29%9,3756,23328.52%
T220527C000210002022-05-20 3:59PM EDT21.000.070.070.08-0.01-12.50%3,24010,08526.95%
T220527C000215002022-05-20 3:57PM EDT21.500.030.020.030.00-6651,68229.69%
T220527C000220002022-05-20 3:55PM EDT22.000.020.010.02+0.01+100.00%24097235.94%
T220527C000225002022-05-19 3:04PM EDT22.500.020.000.020.00-5828543.75%
T220527C000230002022-05-19 11:35AM EDT23.000.010.000.010.00-7039946.09%
T220527C000235002022-05-17 2:01PM EDT23.500.010.000.020.00-111753.13%
T220527C000240002022-05-18 11:20AM EDT24.000.010.000.010.00-7410453.13%
T220527C000245002022-05-05 1:01PM EDT24.500.010.000.010.00-16959.38%
Putsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T220527P000145002022-04-25 10:53AM EDT14.500.040.000.020.00-258255115.63%
T220527P000150002022-05-11 11:50AM EDT15.000.020.000.010.00-19796.88%
T220527P000155002022-05-11 9:37AM EDT15.500.020.000.030.00-127101.56%
T220527P000160002022-05-19 9:30AM EDT16.000.010.000.020.00-27187.50%
T220527P000165002022-05-18 9:55AM EDT16.500.010.000.010.00-4,2004,36568.75%
T220527P000170002022-05-19 2:38PM EDT17.000.010.000.010.00-22248362.50%
T220527P000175002022-05-20 3:58PM EDT17.500.010.010.03-0.01-50.00%4058364.84%
T220527P000180002022-05-20 3:01PM EDT18.000.020.010.03-0.01-33.33%1,1021,96954.69%
T220527P000185002022-05-20 3:54PM EDT18.500.030.020.03-0.01-25.00%14572748.44%
T220527P000190002022-05-20 3:47PM EDT19.000.040.030.04-0.04-50.00%6271,67040.63%
T220527P000195002022-05-20 3:59PM EDT19.500.070.060.07-0.05-41.67%2,9804,42834.38%
T220527P000200002022-05-20 3:58PM EDT20.000.150.130.16-0.10-40.00%2,8152,74031.06%
T220527P000205002022-05-20 3:59PM EDT20.500.320.320.34-0.19-37.25%9241,21727.54%
T220527P000210002022-05-20 3:50PM EDT21.000.700.640.75-0.14-16.67%1,0437135.55%
T220527P000220002022-05-19 9:50AM EDT22.002.001.511.720.00-1256.84%
T220527P000225002022-05-19 2:02PM EDT22.502.351.992.200.00-1264.06%
T220527P000240002022-05-19 3:47PM EDT24.003.853.353.700.00-1191.80%