Singapore markets closed

AT&T Inc. (T)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.92-0.17 (-0.99%)
At close: 04:02PM EST
16.94 +0.02 (+0.12%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:17.00
Callsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T231215C000170002023-12-08 3:57PM EST2023-12-150.130.130.15-0.13-50.00%1,77213,16121.49%
T231222C000170002023-12-08 3:37PM EST2023-12-220.220.210.23-0.09-29.03%3,8381,42821.00%
T231229C000170002023-12-08 3:40PM EST2023-12-290.260.230.28-0.11-29.73%9110,59220.12%
T240105C000170002023-12-08 3:57PM EST2024-01-050.300.280.33-0.07-18.92%2016,98120.02%
T240112C000170002023-12-08 3:32PM EST2024-01-120.370.310.35-0.03-7.50%928118.85%
T240119C000170002023-12-08 3:55PM EST2024-01-190.360.340.36-0.09-20.00%1,83198,64017.58%
T240126C000170002023-12-07 11:06AM EST2024-01-260.46--0.00---0.00%
T240419C000170002023-12-08 3:01PM EST2024-04-190.760.770.80-0.14-15.56%62419,47620.66%
T240621C000170002023-12-08 3:26PM EST2024-06-211.030.961.03-0.02-1.90%33731,70621.63%
T240719C000170002023-12-08 3:57PM EST2024-07-191.051.011.09-0.12-10.26%241,05121.39%
T250117C000170002023-12-08 3:15PM EST2025-01-171.451.381.47-0.06-3.97%10122,29021.22%
T250620C000170002023-12-08 2:24PM EST2025-06-201.631.521.73-0.16-8.94%257,47321.19%
T260116C000170002023-12-08 3:43PM EST2026-01-161.951.892.00-0.07-3.47%502,93820.83%
Putsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T231215P000170002023-12-08 3:58PM EST2023-12-150.190.190.22+0.04+26.67%5083,66020.31%
T231222P000170002023-12-08 3:58PM EST2023-12-220.250.240.27+0.03+13.64%75539917.77%
T231229P000170002023-12-08 3:45PM EST2023-12-290.260.250.30+0.03+13.04%18078616.31%
T240105P000170002023-12-08 3:40PM EST2024-01-050.300.300.34+0.02+7.14%747,37916.21%
T240112P000170002023-12-08 3:37PM EST2024-01-120.450.480.530.00-915123.73%
T240119P000170002023-12-08 3:45PM EST2024-01-190.510.520.54+0.07+15.91%1,28440,03821.97%
T240126P000170002023-12-07 3:46PM EST2024-01-260.49--0.00---0.00%
T240419P000170002023-12-08 3:33PM EST2024-04-190.960.961.00+0.05+5.49%1584,55723.58%
T240621P000170002023-12-08 2:54PM EST2024-06-211.161.101.20+0.03+2.65%1,51025,88323.49%
T240719P000170002023-12-06 2:40PM EST2024-07-191.251.221.420.00-1485426.15%
T250117P000170002023-12-08 2:58PM EST2025-01-171.681.621.75+0.07+4.35%15912,52024.07%
T250620P000170002023-12-05 3:16PM EST2025-06-201.761.871.990.00-324,61423.39%
T260116P000170002023-12-08 12:48PM EST2026-01-162.251.872.66-0.03-1.32%1628526.86%