Singapore markets closed

AT&T Inc. (T)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
17.27-0.25 (-1.43%)
At close: 04:02PM EDT
17.28 +0.01 (+0.06%)
After hours: 05:26PM EDT
In the money
Show:ListStraddle
Strike:18.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T240524C000180002024-05-21 11:55AM EDT2024-05-240.010.000.010.00-473,07624.22%
T240531C000180002024-05-21 3:18PM EDT2024-05-310.020.010.020.00-3552,85117.19%
T240607C000180002024-05-21 2:52PM EDT2024-06-070.040.030.05-0.02-33.33%572,06317.38%
T240614C000180002024-05-21 3:31PM EDT2024-06-140.060.040.07-0.04-40.00%1011,51516.60%
T240621C000180002024-05-21 3:43PM EDT2024-06-210.080.080.10-0.06-42.86%49912,27416.80%
T240628C000180002024-05-21 2:44PM EDT2024-06-280.120.100.13-0.05-29.41%17793216.99%
T240719C000180002024-05-21 3:58PM EDT2024-07-190.190.180.20-0.05-20.83%1,12860,29316.80%
T240920C000180002024-05-21 3:59PM EDT2024-09-200.460.440.48-0.08-14.81%24111,93619.39%
T241018C000180002024-05-21 2:52PM EDT2024-10-180.550.530.57-0.11-16.67%25510,24619.63%
T250117C000180002024-05-21 3:35PM EDT2025-01-170.840.790.85-0.05-5.62%2491,11520.61%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T240524P000180002024-05-21 12:17PM EDT2024-05-240.740.661.11+0.23+45.10%86057.42%
T240531P000180002024-05-21 2:19PM EDT2024-05-310.670.470.82+0.15+28.85%197827.54%
T240607P000180002024-05-21 10:09AM EDT2024-06-070.830.650.99+0.33+66.00%111735.16%
T240614P000180002024-05-21 10:22AM EDT2024-06-140.800.481.24+0.22+37.93%1744.82%
T240621P000180002024-05-21 1:28PM EDT2024-06-210.760.481.48+0.21+38.18%263,44251.66%
T240719P000180002024-05-21 2:53PM EDT2024-07-190.980.131.22+0.17+20.99%821,57228.17%
T240920P000180002024-05-21 12:27PM EDT2024-09-201.160.721.25+0.15+14.85%364,28020.46%
T241018P000180002024-05-21 3:14PM EDT2024-10-181.291.281.38+0.07+5.74%92,12621.49%
T250117P000180002024-05-21 10:30AM EDT2025-01-171.601.511.65+0.15+10.34%2518721.88%