Singapore markets closed

AT&T Inc. (T)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
17.27-0.25 (-1.43%)
At close: 04:02PM EDT
17.29 +0.02 (+0.12%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:15.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T240524C000150002024-05-21 2:31PM EDT2024-05-242.331.852.75-0.09-3.72%41095.31%
T240531C000150002024-05-20 10:30AM EDT2024-05-312.291.672.56-0.17-6.91%12999.80%
T240607C000150002024-04-26 10:31AM EDT2024-06-071.902.262.410.00-1159.18%
T240614C000150002024-05-20 10:47AM EDT2024-06-142.531.962.460.00-848655.08%
T240621C000150002024-05-21 12:51PM EDT2024-06-212.402.362.45-0.19-7.34%10912,64947.66%
T240628C000150002024-05-15 1:06PM EDT2024-06-282.361.913.000.00-4478.22%
T240719C000150002024-05-20 9:50AM EDT2024-07-192.601.403.00+0.06+2.36%167462.79%
T240920C000150002024-05-20 10:25AM EDT2024-09-202.582.202.650.00-122831.93%
T241018C000150002024-05-17 11:23AM EDT2024-10-182.522.392.750.00-257731.93%
T250117C000150002024-05-21 10:22AM EDT2025-01-172.522.532.71-0.29-10.32%418,74624.22%
T250620C000150002024-05-21 2:05PM EDT2025-06-202.902.603.25-0.12-3.97%3616,67128.57%
T260116C000150002024-05-21 9:46AM EDT2026-01-163.103.053.20-0.15-4.62%13,14622.39%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T240524P000150002024-05-20 3:25PM EDT2024-05-240.010.000.010.00-101,73068.75%
T240531P000150002024-05-21 3:49PM EDT2024-05-310.020.000.02+0.01+100.00%1,23893048.44%
T240607P000150002024-05-21 3:04PM EDT2024-06-070.010.000.02-0.02-66.67%40016136.72%
T240614P000150002024-05-08 9:35AM EDT2024-06-140.020.010.050.00-509037.50%
T240621P000150002024-05-21 2:54PM EDT2024-06-210.030.010.06+0.01+50.00%11159,47134.77%
T240628P000150002024-05-16 12:10PM EDT2024-06-280.030.000.750.00-20019956.84%
T240719P000150002024-05-21 11:24AM EDT2024-07-190.040.030.05+0.01+33.33%6812,96324.02%
T240920P000150002024-05-21 3:59PM EDT2024-09-200.130.120.21+0.02+18.18%103,37525.29%
T241018P000150002024-05-21 12:16PM EDT2024-10-180.210.190.23+0.03+16.67%52,40123.58%
T250117P000150002024-05-21 3:53PM EDT2025-01-170.400.380.44+0.04+11.11%31147,54424.27%
T250620P000150002024-05-21 1:34PM EDT2025-06-200.690.650.71+0.05+7.81%459,90823.93%
T260116P000150002024-05-20 2:48PM EDT2026-01-161.040.991.10+0.10+10.64%1096,14024.73%