Singapore markets closed

AT&T Inc. (T)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
20.99+0.38 (+1.84%)
At close: 04:03PM EDT
20.95 -0.04 (-0.19%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:20.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T220701C000200002022-06-24 3:57PM EDT2022-07-011.061.011.10+0.33+45.21%7682,71841.80%
T220708C000200002022-06-24 3:45PM EDT2022-07-081.101.011.12+0.42+61.76%1201,04530.27%
T220715C000200002022-06-24 3:58PM EDT2022-07-151.081.051.13+0.24+28.57%60312,53525.20%
T220722C000200002022-06-24 3:40PM EDT2022-07-221.111.131.23+0.23+26.14%832,17727.54%
T220729C000200002022-06-24 3:54PM EDT2022-07-291.231.151.25+0.26+26.80%3954825.49%
T220819C000200002022-06-24 3:51PM EDT2022-08-191.371.291.37+0.28+25.69%1467,11624.51%
T220916C000200002022-06-24 3:59PM EDT2022-09-161.501.481.54+0.20+15.38%13724,10324.76%
T221021C000200002022-06-24 3:54PM EDT2022-10-211.681.581.67+0.27+19.15%6243,22023.78%
T221118C000200002022-06-24 12:35PM EDT2022-11-181.601.681.81+0.27+20.30%3311,25924.27%
T230120C000200002022-06-24 3:32PM EDT2023-01-201.901.821.97+0.17+9.83%1266,19422.97%
T230616C000200002022-06-24 3:56PM EDT2023-06-162.322.252.39+0.14+6.42%232,19623.00%
T240119C000200002022-06-24 3:44PM EDT2024-01-192.732.652.80+0.21+8.33%1254,89322.22%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T220701P000200002022-06-24 3:57PM EDT2022-07-010.060.050.07-0.08-57.14%3,9182,85635.55%
T220708P000200002022-06-24 3:55PM EDT2022-07-080.150.140.19-0.12-44.44%1811,16235.55%
T220715P000200002022-06-24 3:58PM EDT2022-07-150.220.220.23-0.16-42.11%31531,21631.35%
T220722P000200002022-06-24 3:52PM EDT2022-07-220.350.350.38-0.24-40.68%7539534.96%
T220729P000200002022-06-24 3:57PM EDT2022-07-290.400.380.43-0.16-28.57%14711033.40%
T220819P000200002022-06-24 3:49PM EDT2022-08-190.530.530.57-0.22-29.33%4186,22531.15%
T220916P000200002022-06-24 3:49PM EDT2022-09-160.680.670.72-0.19-21.84%9914,83629.49%
T221021P000200002022-06-24 3:38PM EDT2022-10-210.930.890.95-0.20-17.70%5463,76129.93%
T221118P000200002022-06-24 3:33PM EDT2022-11-181.051.021.07-0.34-24.46%385,71729.35%
T230120P000200002022-06-24 12:49PM EDT2023-01-201.371.251.34-0.14-9.27%118,88629.03%
T230616P000200002022-06-24 3:51PM EDT2023-06-161.751.721.82-0.24-12.06%2722,27728.35%
T240119P000200002022-06-23 11:11AM EDT2024-01-192.702.252.510.00-31,95029.26%