Singapore markets close in 2 hours

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:25.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T220121C000250002022-01-18 3:59PM EST2022-01-212.340.000.000.00-3,15700.00%
T220128C000250002022-01-18 3:56PM EST2022-01-282.410.000.000.00-13100.00%
T220204C000250002022-01-18 3:09PM EST2022-02-042.480.000.000.00-2900.00%
T220211C000250002022-01-18 1:56PM EST2022-02-112.400.000.000.00-4700.00%
T220218C000250002022-01-18 3:37PM EST2022-02-182.530.000.000.00-35800.00%
T220225C000250002022-01-18 1:03PM EST2022-02-252.270.000.000.00-10400.00%
T220304C000250002022-01-18 12:08AM EST2022-03-042.030.000.000.00--00.00%
T220318C000250002022-01-18 3:55PM EST2022-03-182.700.000.000.00-26700.00%
T220414C000250002022-01-18 3:57PM EST2022-04-142.780.000.000.00-48100.00%
T220617C000250002022-01-18 3:58PM EST2022-06-172.890.000.000.00-20300.00%
T220715C000250002022-01-18 3:02PM EST2022-07-153.000.000.000.00-70700.00%
T220916C000250002022-01-18 3:40PM EST2022-09-163.100.000.000.00-4700.00%
T230120C000250002022-01-18 3:47PM EST2023-01-203.200.000.000.00-1,10400.00%
T240119C000250002022-01-18 2:39PM EST2024-01-194.000.000.000.00-81600.00%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T220121P000250002022-01-18 3:59PM EST2022-01-210.020.000.000.00-812025.00%
T220128P000250002022-01-18 3:54PM EST2022-01-280.070.000.000.00-3,592012.50%
T220204P000250002022-01-18 3:58PM EST2022-02-040.120.000.000.00-38012.50%
T220211P000250002022-01-18 3:58PM EST2022-02-110.150.000.000.00-343012.50%
T220218P000250002022-01-18 3:57PM EST2022-02-180.200.000.000.00-53306.25%
T220225P000250002022-01-18 3:20PM EST2022-02-250.250.000.000.00-3806.25%
T220304P000250002022-01-18 9:48AM EST2022-03-040.330.000.000.00-206.25%
T220318P000250002022-01-18 3:48PM EST2022-03-180.340.000.000.00-71206.25%
T220414P000250002022-01-18 3:38PM EST2022-04-140.620.000.000.00-30006.25%
T220617P000250002022-01-18 3:53PM EST2022-06-170.970.000.000.00-18703.13%
T220715P000250002022-01-18 3:48PM EST2022-07-151.210.000.000.00-2203.13%
T220916P000250002022-01-18 1:40PM EST2022-09-161.480.000.000.00-35303.13%
T230120P000250002022-01-18 3:53PM EST2023-01-202.190.000.000.00-1,47603.13%
T240119P000250002022-01-18 12:31PM EST2024-01-193.500.000.000.00-26501.56%