Singapore markets close in 1 hour 35 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:27.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T220121C000270002022-01-18 3:59PM EST2022-01-210.470.000.000.00-43,92000.00%
T220128C000270002022-01-18 3:58PM EST2022-01-280.730.000.000.00-2,48100.00%
T220204C000270002022-01-18 3:59PM EST2022-02-040.850.000.000.00-16,06200.00%
T220211C000270002022-01-18 3:42PM EST2022-02-110.910.000.000.00-80900.00%
T220218C000270002022-01-18 3:53PM EST2022-02-181.020.000.000.00-3,33400.00%
T220225C000270002022-01-18 3:30PM EST2022-02-251.100.000.000.00-5400.00%
T220304C000270002022-01-18 2:59PM EST2022-03-041.190.000.000.00-5800.00%
T220318C000270002022-01-18 3:59PM EST2022-03-181.260.000.000.00-1,66000.00%
T220414C000270002022-01-18 3:59PM EST2022-04-141.400.000.000.00-1,56900.00%
T220617C000270002022-01-18 3:56PM EST2022-06-171.610.000.000.00-55100.00%
T220715C000270002022-01-18 3:40PM EST2022-07-151.700.000.000.00-33600.00%
T220916C000270002022-01-18 3:22PM EST2022-09-161.850.000.000.00-18700.00%
T230120C000270002022-01-18 3:59PM EST2023-01-202.200.000.000.00-92000.00%
T240119C000270002022-01-18 3:07PM EST2024-01-193.050.000.000.00-37900.00%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T220121P000270002022-01-18 3:59PM EST2022-01-210.140.000.000.00-15,95803.13%
T220128P000270002022-01-18 3:59PM EST2022-01-280.420.000.000.00-1,45603.13%
T220204P000270002022-01-18 3:33PM EST2022-02-040.510.000.000.00-37701.56%
T220211P000270002022-01-18 3:27PM EST2022-02-110.590.000.000.00-4401.56%
T220218P000270002022-01-18 3:51PM EST2022-02-180.680.000.000.00-54701.56%
T220225P000270002022-01-18 1:52PM EST2022-02-250.760.000.000.00-301.56%
T220304P000270002022-01-18 1:51PM EST2022-03-040.770.000.000.00-3400.78%
T220318P000270002022-01-18 3:45PM EST2022-03-180.910.000.000.00-1,44500.78%
T220414P000270002022-01-18 3:57PM EST2022-04-141.390.000.000.00-74000.78%
T220617P000270002022-01-18 3:07PM EST2022-06-171.750.000.000.00-6000.78%
T220715P000270002022-01-18 2:33PM EST2022-07-152.110.000.000.00-30600.78%
T220916P000270002022-01-18 3:46PM EST2022-09-162.400.000.000.00-31900.39%
T230120P000270002022-01-18 3:53PM EST2023-01-203.200.000.000.00-11900.39%
T240119P000270002022-01-18 2:18PM EST2024-01-194.520.000.000.00-10300.39%