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:25.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T220708C000250002022-07-01 3:42PM EDT2022-07-080.010.000.03-0.01-50.00%1162.50%
T220715C000250002022-06-21 3:52PM EDT2022-07-150.010.000.020.00-151,42943.75%
T220722C000250002022-06-23 9:35AM EDT2022-07-220.010.000.020.00-17535.55%
T220729C000250002022-06-21 2:18PM EDT2022-07-290.010.000.020.00--130.47%
T220819C000250002022-07-01 3:00PM EDT2022-08-190.030.030.04+0.01+50.00%26025.98%
T220916C000250002022-07-01 2:16PM EDT2022-09-160.060.070.08+0.01+20.00%1162,17223.93%
T221021C000250002022-06-30 12:25PM EDT2022-10-210.120.110.14+0.02+20.00%284022.75%
T221118C000250002022-07-01 2:20PM EDT2022-11-180.160.150.17+0.01+6.67%316,79721.49%
T230120C000250002022-07-01 3:54PM EDT2023-01-200.280.260.30+0.03+12.00%1296,70721.29%
T230616C000250002022-07-01 3:35PM EDT2023-06-160.620.570.65+0.04+6.90%3043,36421.88%
T240119C000250002022-07-01 3:35PM EDT2024-01-191.030.971.09+0.10+10.75%2004,44721.97%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T220708P000250002022-07-01 3:08PM EDT2022-07-083.933.904.05-0.37-8.60%2137121.48%
T220715P000250002022-06-29 9:44AM EDT2022-07-154.703.904.050.00-41982.62%
T220722P000250002022-06-30 12:23PM EDT2022-07-224.273.854.100.00-21166.60%
T220819P000250002022-07-01 2:27PM EDT2022-08-194.003.904.05-0.45-10.11%30111646.63%
T220916P000250002022-06-28 10:53AM EDT2022-09-164.353.904.100.00-22838.87%
T221021P000250002022-06-23 3:54PM EDT2022-10-214.854.104.300.00-105337.79%
T221118P000250002022-06-14 2:56PM EDT2022-11-186.054.054.300.00-65033.74%
T230120P000250002022-07-01 1:19PM EDT2023-01-204.614.304.50-0.09-1.91%13,61731.81%
T230616P000250002022-07-01 12:47PM EDT2023-06-164.954.604.85-1.90-27.74%1014828.96%
T240119P000250002022-06-23 2:55PM EDT2024-01-195.895.105.500.00-130429.25%