Singapore markets closed

AT&T Inc. (T)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
16.49+0.19 (+1.13%)
As of 10:27AM EST. Market open.
In the money
Show:ListStraddle
Strike:15.00
Callsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T231201C000150002023-11-29 3:06PM EST2023-12-011.331.501.54+0.01+0.76%478189.06%
T231208C000150002023-11-30 10:04AM EST2023-12-081.511.541.60+0.19+14.39%1227653.13%
T231215C000150002023-11-30 9:45AM EST2023-12-151.451.501.60+0.11+8.21%334,98143.95%
T231222C000150002023-11-30 9:41AM EST2023-12-221.471.571.64+0.07+5.00%193640.82%
T231229C000150002023-11-30 9:30AM EST2023-12-291.501.581.66+0.15+11.11%166237.31%
T240105C000150002023-11-30 10:09AM EST2024-01-051.701.621.70+0.40+30.77%21036.52%
T240119C000150002023-11-30 10:09AM EST2024-01-191.631.621.67+0.21+14.79%18166,12829.30%
T240419C000150002023-11-30 9:55AM EST2024-04-191.781.821.88+0.09+5.33%312,53024.56%
T240621C000150002023-11-30 9:56AM EST2024-06-211.931.952.00+0.14+7.82%5015,24423.44%
T240719C000150002023-11-28 2:48PM EST2024-07-191.741.882.060.00-123823.39%
T250117C000150002023-11-30 10:06AM EST2025-01-172.292.262.33+0.16+7.51%2021,12722.00%
T250620C000150002023-11-30 9:39AM EST2025-06-202.372.392.60+0.01+0.42%118,52122.51%
T260116C000150002023-11-30 9:45AM EST2026-01-162.602.632.76+0.05+1.96%11,75121.08%
Putsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T231201P000150002023-11-29 12:18PM EST2023-12-010.010.000.010.00-574462.50%
T231208P000150002023-11-29 10:08AM EST2023-12-080.010.000.030.00-224440.63%
T231215P000150002023-11-29 2:09PM EST2023-12-150.010.010.030.00-2,13813,85230.47%
T231222P000150002023-11-29 11:20AM EST2023-12-220.020.010.030.00-120925.39%
T231229P000150002023-11-29 1:03PM EST2023-12-290.030.020.040.00-1130123.83%
T240105P000150002023-11-29 10:49AM EST2024-01-050.050.030.060.00-2015423.63%
T240119P000150002023-11-30 9:55AM EST2024-01-190.100.080.09-0.01-9.09%9966,53122.75%
T240419P000150002023-11-30 10:07AM EST2024-04-190.400.380.40-0.04-9.09%3515,95724.71%
T240621P000150002023-11-30 9:55AM EST2024-06-210.510.490.54-0.08-13.56%11026,81224.07%
T240719P000150002023-11-30 9:47AM EST2024-07-190.630.580.63-0.08-11.27%248924.63%
T250117P000150002023-11-30 9:40AM EST2025-01-171.000.930.980.00-119,45924.22%
T250620P000150002023-11-29 2:09PM EST2025-06-201.290.901.280.00-1006,34624.78%
T260116P000150002023-11-29 2:51PM EST2026-01-161.601.501.600.00-201,61424.85%