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:21.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T220708C000210002022-07-01 3:59PM EDT2022-07-080.410.390.44+0.17+70.83%1,7197,08223.63%
T220715C000210002022-07-01 3:59PM EDT2022-07-150.480.450.48+0.18+60.00%1,89318,96218.85%
T220722C000210002022-07-01 3:58PM EDT2022-07-220.600.620.65+0.14+30.43%1,2076,05524.22%
T220729C000210002022-07-01 3:33PM EDT2022-07-290.680.660.71+0.16+30.77%1282,20923.54%
T220805C000210002022-07-01 3:11PM EDT2022-08-050.770.720.78+0.10+14.93%50019423.78%
T220819C000210002022-07-01 3:43PM EDT2022-08-190.890.840.89+0.18+25.35%2705,45923.68%
T220916C000210002022-07-01 3:55PM EDT2022-09-161.051.021.08+0.12+12.90%79933,80923.83%
T221021C000210002022-07-01 3:22PM EDT2022-10-211.211.161.28+0.20+19.80%12411,44724.02%
T221118C000210002022-07-01 3:42PM EDT2022-11-181.361.281.40+0.16+13.33%4817,73923.80%
T230120C000210002022-07-01 2:56PM EDT2023-01-201.551.431.60+0.18+13.14%32722,23322.95%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T220708P000210002022-07-01 3:58PM EDT2022-07-080.260.240.26-0.25-49.02%2,1641,13536.52%
T220715P000210002022-07-01 3:33PM EDT2022-07-150.330.330.37-0.27-45.00%63710,63432.03%
T220722P000210002022-07-01 3:49PM EDT2022-07-220.550.540.60-0.22-28.57%9305,14037.70%
T220729P000210002022-07-01 3:33PM EDT2022-07-290.590.580.65-0.26-30.59%974534.67%
T220805P000210002022-07-01 2:23PM EDT2022-08-050.710.660.72-0.21-22.83%163533.64%
T220819P000210002022-07-01 3:19PM EDT2022-08-190.760.760.80-0.23-23.23%581,40530.96%
T220916P000210002022-07-01 3:18PM EDT2022-09-160.910.910.92-0.20-18.02%1,08611,14327.74%
T221021P000210002022-07-01 3:13PM EDT2022-10-211.181.171.22-0.17-12.59%58,49529.44%
T221118P000210002022-07-01 10:12AM EDT2022-11-181.391.301.35-0.12-7.95%41,99028.86%
T230120P000210002022-07-01 1:13PM EDT2023-01-201.701.541.66-0.04-2.30%82,26028.91%