Singapore markets close in 1 hour 54 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:30.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T220121C000300002022-01-18 3:59PM EST2022-01-210.010.000.000.00-8,829025.00%
T220128C000300002022-01-18 3:54PM EST2022-01-280.050.000.000.00-399012.50%
T220204C000300002022-01-18 3:56PM EST2022-02-040.070.000.000.00-2,167012.50%
T220211C000300002022-01-18 2:47PM EST2022-02-110.100.000.000.00-268012.50%
T220218C000300002022-01-18 3:57PM EST2022-02-180.130.000.000.00-67106.25%
T220225C000300002022-01-18 3:58PM EST2022-02-250.160.000.000.00-10206.25%
T220304C000300002022-01-18 2:05PM EST2022-03-040.190.000.000.00-2606.25%
T220318C000300002022-01-18 3:59PM EST2022-03-180.270.000.000.00-1,49106.25%
T220414C000300002022-01-18 3:31PM EST2022-04-140.370.000.000.00-1,21106.25%
T220617C000300002022-01-18 3:43PM EST2022-06-170.570.000.000.00-1,30403.13%
T220715C000300002022-01-18 3:08PM EST2022-07-150.650.000.000.00-16903.13%
T220916C000300002022-01-18 3:18PM EST2022-09-160.800.000.000.00-2203.13%
T230120C000300002022-01-18 3:57PM EST2023-01-201.210.000.000.00-2,34203.13%
T240119C000300002022-01-18 3:58PM EST2024-01-192.030.000.000.00-49501.56%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T220121P000300002022-01-18 3:48PM EST2022-01-212.660.000.000.00-44800.00%
T220128P000300002022-01-06 2:01PM EST2022-01-284.380.000.000.00-400.00%
T220204P000300002022-01-18 12:08AM EST2022-02-043.080.000.000.00-100.00%
T220211P000300002022-01-18 12:08AM EST2022-02-113.650.000.000.00-300.00%
T220218P000300002022-01-18 12:51PM EST2022-02-183.050.000.000.00-300.00%
T220225P000300002022-01-18 12:08AM EST2022-02-253.050.000.000.00-100.00%
T220318P000300002022-01-18 3:48PM EST2022-03-182.910.000.000.00-18400.00%
T220414P000300002022-01-18 11:58AM EST2022-04-143.670.000.000.00-1800.00%
T220617P000300002022-01-18 1:20PM EST2022-06-173.890.000.000.00-700.00%
T220715P000300002022-01-18 3:36PM EST2022-07-154.300.000.000.00-400.00%
T220916P000300002022-01-14 12:09PM EST2022-09-164.620.000.000.00-100.00%
T230120P000300002022-01-18 1:35PM EST2023-01-205.240.000.000.00-37200.00%
T240119P000300002022-01-14 1:58PM EST2024-01-196.750.000.000.00-4600.00%