Singapore markets close in 3 hours 26 minutes

AT&T Inc. (T)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.82-0.30 (-1.57%)
At close: 04:03PM EST
18.84 +0.02 (+0.11%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T221202C000115002022-11-22 12:44PM EST11.507.430.000.000.00--00.00%
T221202C000120002022-10-14 2:15PM EST12.003.156.957.150.00--23328.91%
T221202C000125002022-10-20 8:30AM EST12.503.606.406.550.00--1275.78%
T221202C000130002022-10-18 8:52AM EST13.002.805.655.800.00--20.00%
T221202C000140002022-11-28 12:55PM EST14.004.900.000.00-0.05-1.01%300.00%
T221202C000145002022-11-25 12:59PM EST14.504.610.000.000.00-200.00%
T221202C000150002022-11-28 12:20PM EST15.003.870.000.00-0.38-8.94%100.00%
T221202C000155002022-11-25 9:31AM EST15.503.660.000.000.00-100.00%
T221202C000160002022-11-28 3:59PM EST16.002.830.000.00-0.42-12.92%26100.00%
T221202C000165002022-11-28 1:37PM EST16.502.360.000.00-0.30-11.28%1900.00%
T221202C000170002022-11-28 3:48PM EST17.001.820.000.00-0.36-16.51%45500.00%
T221202C000175002022-11-28 3:53PM EST17.501.330.000.00-0.29-17.90%1300.00%
T221202C000180002022-11-28 3:59PM EST18.000.850.000.00-0.30-26.09%1,19200.00%
T221202C000185002022-11-28 3:58PM EST18.500.390.000.00-0.22-36.07%47400.00%
T221202C000190002022-11-28 3:59PM EST19.000.090.000.00-0.16-64.00%11,23403.13%
T221202C000195002022-11-28 3:54PM EST19.500.010.000.00-0.04-80.00%17,095012.50%
T221202C000200002022-11-28 3:36PM EST20.000.010.000.000.00-581012.50%
T221202C000205002022-11-28 12:11PM EST20.500.010.000.000.00-1025.00%
T221202C000210002022-11-25 12:10PM EST21.000.010.000.000.00-4025.00%
T221202C000215002022-11-23 9:52AM EST21.500.010.000.000.00-1025.00%
T221202C000220002022-11-28 9:30AM EST22.000.070.000.00+0.06+600.00%2050.00%
T221202C000225002022-11-22 11:31AM EST22.500.010.000.000.00--050.00%
T221202C000230002022-11-21 11:15AM EST23.000.010.000.000.00-42050.00%
T221202C000235002022-11-23 12:25PM EST23.500.010.000.000.00-2050.00%
T221202C000240002022-11-21 9:33AM EST24.000.010.000.000.00-9050.00%
T221202C000250002022-11-21 9:32AM EST25.000.010.000.000.00-4050.00%
T221202C000260002022-11-21 11:37AM EST26.000.010.000.000.00-14050.00%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T221202P000105002022-10-19 10:20AM EST10.500.040.000.080.00-2020284.38%
T221202P000110002022-10-20 8:49AM EST11.000.030.000.030.00-50150228.13%
T221202P000115002022-10-20 8:46AM EST11.500.040.000.030.00--15212.50%
T221202P000120002022-10-26 8:34AM EST12.000.030.000.000.00-40050.00%
T221202P000125002022-10-27 10:18AM EST12.500.020.000.010.00-100156.25%
T221202P000130002022-10-27 10:17AM EST13.000.020.000.020.00-800156.25%
T221202P000135002022-11-08 12:15PM EST13.500.010.000.000.00-2050.00%
T221202P000140002022-11-03 2:18PM EST14.000.030.000.000.00-100050.00%
T221202P000145002022-11-16 1:32PM EST14.500.030.000.000.00-15050.00%
T221202P000150002022-11-22 2:17PM EST15.000.010.000.000.00-3050.00%
T221202P000155002022-11-23 12:25PM EST15.500.010.000.000.00-2050.00%
T221202P000160002022-11-22 9:31AM EST16.000.010.000.000.00-2050.00%
T221202P000165002022-11-22 2:44PM EST16.500.010.000.000.00-16025.00%
T221202P000170002022-11-28 10:01AM EST17.000.010.000.000.00-1025.00%
T221202P000175002022-11-28 1:53PM EST17.500.010.000.000.00-12025.00%
T221202P000180002022-11-28 3:53PM EST18.000.010.000.00-0.01-50.00%288012.50%
T221202P000185002022-11-28 3:57PM EST18.500.060.000.00+0.03+100.00%2,46606.25%
T221202P000190002022-11-28 3:57PM EST19.000.270.000.00+0.16+145.45%14,28400.00%
T221202P000195002022-11-28 3:16PM EST19.500.710.000.00+0.24+51.06%22300.00%
T221202P000200002022-11-28 12:49PM EST20.001.140.000.00+0.24+26.67%1700.00%
T221202P000210002022-11-28 9:42AM EST21.001.980.000.00+0.17+9.39%8300.00%
T221202P000215002022-10-28 8:45AM EST21.503.202.352.450.00-100.00%
T221202P000220002022-11-25 10:59AM EST22.002.840.000.000.00-100.00%
T221202P000230002022-11-23 3:17PM EST23.003.900.000.000.00--00.00%
T221202P000240002022-11-15 9:52AM EST24.004.680.000.000.00-400.00%
T221202P000260002022-10-20 8:46AM EST26.009.306.907.100.00--00.00%