Singapore markets closed

AT&T Inc. (T)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
20.99+0.38 (+1.84%)
At close: 04:03PM EDT
20.95 -0.04 (-0.19%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:22.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T220701C000220002022-06-24 3:59PM EDT2022-07-010.020.020.030.00-2284,63125.00%
T220708C000220002022-06-24 3:57PM EDT2022-07-080.060.050.06+0.01+20.00%1909,53821.49%
T220715C000220002022-06-24 3:58PM EDT2022-07-150.070.060.08+0.01+16.67%49132,00319.34%
T220722C000220002022-06-24 3:58PM EDT2022-07-220.180.160.19+0.05+38.46%7,9361,05223.34%
T220729C000220002022-06-24 3:52PM EDT2022-07-290.220.180.24+0.05+29.41%23844623.24%
T220819C000220002022-06-24 3:57PM EDT2022-08-190.320.310.34+0.04+14.29%4,4875,31421.97%
T220916C000220002022-06-24 3:54PM EDT2022-09-160.490.450.50+0.09+22.50%27313,66522.32%
T221021C000220002022-06-24 3:51PM EDT2022-10-210.630.580.65+0.11+21.15%4743,61922.07%
T221118C000220002022-06-24 3:50PM EDT2022-11-180.750.700.76+0.12+19.05%3118,93522.02%
T230120C000220002022-06-24 3:49PM EDT2023-01-200.950.850.98+0.13+15.85%4129,98121.97%
T230616C000220002022-06-24 3:52PM EDT2023-06-161.391.331.44+0.12+9.45%2812,71922.46%
T240119C000220002022-06-24 3:54PM EDT2024-01-191.821.772.00+0.14+8.33%874,27823.06%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T220701P000220002022-06-24 3:50PM EDT2022-07-010.980.981.09-0.68-40.96%21631833.40%
T220708P000220002022-06-24 3:05PM EDT2022-07-081.361.251.38-0.24-15.00%629546.00%
T220715P000220002022-06-24 3:46PM EDT2022-07-151.301.281.41-0.39-23.08%12710,69239.26%
T220722P000220002022-06-23 9:58AM EDT2022-07-221.751.311.490.00-13637.79%
T220819P000220002022-06-24 10:39AM EDT2022-08-191.911.481.62-0.37-16.23%153530.96%
T220916P000220002022-06-24 3:56PM EDT2022-09-161.661.631.76-0.37-18.23%264528.91%
T221021P000220002022-06-24 1:45PM EDT2022-10-212.071.882.02-1.74-45.67%1572429.88%
T221118P000220002022-06-24 11:33AM EDT2022-11-182.192.012.11-0.21-8.75%520028.59%
T230120P000220002022-06-24 1:44PM EDT2023-01-202.432.262.42-0.27-10.00%504,89728.86%
T230616P000220002022-06-24 11:23AM EDT2023-06-162.942.742.86-1.06-26.50%71,75327.47%
T240119P000220002022-06-24 3:53PM EDT2024-01-193.353.303.60-0.45-11.84%21,44428.71%