Singapore markets close in 1 hour 2 minutes

AT&T Inc. (T)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
27.31+0.13 (+0.48%)
At close: 04:02PM EST
27.23 -0.08 (-0.29%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:20.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T220121C000200002022-01-18 3:10PM EST2022-01-217.350.000.000.00-1400.00%
T220128C000200002022-01-18 12:57PM EST2022-01-287.100.000.000.00-300.00%
T220204C000200002022-01-06 1:56PM EST2022-02-046.200.000.000.00-17000.00%
T220218C000200002022-01-14 12:16PM EST2022-02-187.110.000.000.00-20000.00%
T220318C000200002022-01-14 2:07PM EST2022-03-187.300.000.000.00-1200.00%
T220414C000200002022-01-18 11:05AM EST2022-04-147.250.000.000.00-600.00%
T220617C000200002022-01-18 11:51AM EST2022-06-177.250.000.000.00-1700.00%
T220715C000200002022-01-14 10:29AM EST2022-07-156.770.000.000.00-100.00%
T220916C000200002022-01-14 11:45AM EST2022-09-167.000.000.000.00-100.00%
T230120C000200002022-01-18 3:17PM EST2023-01-207.500.000.000.00-50700.00%
T240119C000200002022-01-18 3:25PM EST2024-01-197.560.000.000.00-4100.00%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T220121P000200002022-01-13 11:12AM EST2022-01-210.010.000.000.00-100050.00%
T220128P000200002022-01-18 9:31AM EST2022-01-280.030.000.000.00-1050.00%
T220204P000200002022-01-18 11:19AM EST2022-02-040.020.000.000.00-1025.00%
T220211P000200002022-01-14 11:55AM EST2022-02-110.030.000.000.00-60025.00%
T220218P000200002022-01-18 3:51PM EST2022-02-180.040.000.000.00-16025.00%
T220225P000200002022-01-18 3:51PM EST2022-02-250.040.000.000.00-200025.00%
T220318P000200002022-01-18 3:31PM EST2022-03-180.090.000.000.00-11025.00%
T220414P000200002022-01-14 2:06PM EST2022-04-140.130.000.000.00-7012.50%
T220617P000200002022-01-18 3:56PM EST2022-06-170.230.000.000.00-314012.50%
T220715P000200002022-01-18 12:31PM EST2022-07-150.300.000.000.00-526012.50%
T220916P000200002022-01-11 10:36AM EST2022-09-160.520.000.000.00-5012.50%
T230120P000200002022-01-18 3:55PM EST2023-01-200.730.000.000.00-28706.25%
T240119P000200002022-01-18 2:50PM EST2024-01-191.490.000.000.00-6106.25%