Singapore markets open in 5 hours 14 minutes

AT&T Inc. (T)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.65-0.14 (-0.65%)
As of 03:46PM EDT. Market open.
In the money
Show:ListStraddle
Strike:17.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T220701C000170002022-06-28 2:44PM EDT2022-07-013.603.603.70-0.39-9.77%204278.13%
T220708C000170002022-05-26 2:40PM EDT2022-07-084.353.954.100.00--4121.48%
T220715C000170002022-06-21 3:39PM EDT2022-07-153.003.603.700.00-4017855.08%
T220729C000170002022-06-17 3:12PM EDT2022-07-292.393.553.750.00-5548.05%
T220819C000170002022-06-16 10:26AM EDT2022-08-192.053.603.750.00--537.31%
T220916C000170002022-06-28 12:05PM EDT2022-09-163.753.653.750.00-231830.18%
T221021C000170002022-06-08 9:44AM EDT2022-10-214.133.703.800.00-12027.93%
T221118C000170002022-06-24 10:39AM EDT2022-11-183.703.753.850.00-486827.25%
T230120C000170002022-06-27 11:27AM EDT2023-01-204.103.803.950.00-341825.88%
T230616C000170002022-06-28 10:57AM EDT2023-06-164.224.054.15-0.23-5.17%1928123.88%
T240119C000170002022-06-27 3:05PM EDT2024-01-194.354.254.500.00-444723.73%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T220701P000170002022-06-27 10:25AM EDT2022-07-010.010.000.020.00-184687.50%
T220708P000170002022-06-28 11:35AM EDT2022-07-080.020.010.020.00-11149256.25%
T220715P000170002022-06-28 1:50PM EDT2022-07-150.020.010.030.00-577,13449.22%
T220722P000170002022-06-28 10:02AM EDT2022-07-220.050.070.08-0.02-28.57%177450.00%
T220729P000170002022-06-27 3:15PM EDT2022-07-290.090.070.100.00-219647.46%
T220805P000170002022-06-28 12:54PM EDT2022-08-050.100.060.13-0.01-9.09%152345.90%
T220819P000170002022-06-28 2:28PM EDT2022-08-190.140.130.15+0.01+7.69%47469141.02%
T220916P000170002022-06-28 3:03PM EDT2022-09-160.190.190.20+0.01+5.56%143,34036.04%
T221021P000170002022-06-27 3:04PM EDT2022-10-210.280.280.300.00-201,22334.38%
T221118P000170002022-06-27 2:21PM EDT2022-11-180.360.360.380.00-34,22333.59%
T230120P000170002022-06-28 1:25PM EDT2023-01-200.510.510.56+0.01+2.00%27,39832.62%
T230616P000170002022-06-27 1:38PM EDT2023-06-160.820.840.890.00-264630.79%
T240119P000170002022-06-24 3:52PM EDT2024-01-191.351.291.450.00-1010,59831.37%