Singapore markets close in 1 hour 25 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:28.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T220121C000280002022-01-18 3:59PM EST2022-01-210.070.000.000.00-22,12006.25%
T220128C000280002022-01-18 3:59PM EST2022-01-280.290.000.000.00-2,26606.25%
T220204C000280002022-01-18 3:59PM EST2022-02-040.390.000.000.00-22,29203.13%
T220211C000280002022-01-18 3:53PM EST2022-02-110.470.000.000.00-99303.13%
T220218C000280002022-01-18 3:55PM EST2022-02-180.540.000.000.00-2,06503.13%
T220225C000280002022-01-18 3:47PM EST2022-02-250.600.000.000.00-26903.13%
T220304C000280002022-01-18 3:42PM EST2022-03-040.650.000.000.00-4701.56%
T220318C000280002022-01-18 3:57PM EST2022-03-180.780.000.000.00-1,13601.56%
T220414C000280002022-01-18 3:52PM EST2022-04-140.950.000.000.00-74201.56%
T220617C000280002022-01-18 3:57PM EST2022-06-171.200.000.000.00-2,99801.56%
T220715C000280002022-01-18 2:44PM EST2022-07-151.230.000.000.00-17300.78%
T220916C000280002022-01-18 3:22PM EST2022-09-161.410.000.000.00-42700.78%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T220121P000280002022-01-18 3:59PM EST2022-01-210.760.000.000.00-4,42200.00%
T220128P000280002022-01-18 3:49PM EST2022-01-280.950.000.000.00-19400.00%
T220204P000280002022-01-18 3:33PM EST2022-02-041.060.000.000.00-15200.00%
T220211P000280002022-01-18 12:54PM EST2022-02-111.300.000.000.00-3000.00%
T220218P000280002022-01-18 3:56PM EST2022-02-181.200.000.000.00-48700.00%
T220225P000280002022-01-18 10:19AM EST2022-02-251.480.000.000.00-700.00%
T220318P000280002022-01-18 12:47PM EST2022-03-181.610.000.000.00-45700.00%
T220414P000280002022-01-18 3:27PM EST2022-04-141.940.000.000.00-31200.00%
T220617P000280002022-01-18 3:31PM EST2022-06-172.350.000.000.00-28300.00%
T220715P000280002022-01-18 2:29PM EST2022-07-152.800.000.000.00-2000.00%
T220916P000280002022-01-18 1:18PM EST2022-09-163.150.000.000.00-400.00%