Singapore markets closed

AT&T Inc. (T)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.31+0.35 (+1.67%)
At close: 04:03PM EDT
21.27 -0.04 (-0.19%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:19.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T220708C000190002022-07-01 3:51PM EDT2022-07-082.352.242.37+0.37+18.69%1990663.67%
T220715C000190002022-07-01 3:38PM EDT2022-07-152.362.232.39+0.44+22.92%373,43446.48%
T220722C000190002022-07-01 9:43AM EDT2022-07-222.042.252.40-0.02-0.97%1067038.87%
T220729C000190002022-07-01 3:59PM EDT2022-07-292.262.262.41+0.25+12.44%2935834.38%
T220805C000190002022-06-30 3:48PM EDT2022-08-052.042.262.430.00-151532.32%
T220819C000190002022-07-01 3:29PM EDT2022-08-192.402.322.42+0.40+20.00%986026.56%
T220916C000190002022-07-01 2:59PM EDT2022-09-162.502.412.53+0.27+12.11%733,83226.37%
T221021C000190002022-07-01 12:54PM EDT2022-10-212.382.472.62+0.06+2.59%82,73024.85%
T221118C000190002022-06-29 12:24PM EDT2022-11-182.272.582.750.00-297725.78%
T230120C000190002022-07-01 3:13PM EDT2023-01-202.862.712.92+0.20+7.52%389224.95%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T220708P000190002022-07-01 3:13PM EDT2022-07-080.020.010.02-0.02-50.00%1,04995550.78%
T220715P000190002022-07-01 3:20PM EDT2022-07-150.030.030.04-0.03-50.00%1,11921,37539.45%
T220722P000190002022-07-01 3:51PM EDT2022-07-220.110.100.12-0.06-35.29%12533242.19%
T220729P000190002022-07-01 1:25PM EDT2022-07-290.150.130.15-0.06-28.57%750538.87%
T220805P000190002022-07-01 12:49PM EDT2022-08-050.220.160.19-0.01-4.35%81337.50%
T220819P000190002022-07-01 3:56PM EDT2022-08-190.250.250.26-0.09-26.47%16487,39635.25%
T220916P000190002022-07-01 3:58PM EDT2022-09-160.360.320.36-0.06-14.29%16368,84031.93%
T221021P000190002022-07-01 3:50PM EDT2022-10-210.520.500.53-0.10-16.13%2402,02631.45%
T221118P000190002022-07-01 12:15PM EDT2022-11-180.760.600.65+0.03+4.11%5513,21531.06%
T230120P000190002022-07-01 2:36PM EDT2023-01-200.860.820.86-0.09-9.47%175,11529.88%