UK markets open in 31 minutes

AT&T Inc. (T)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
19.16+0.31 (+1.64%)
At close: 04:03PM EDT
19.14 -0.02 (-0.10%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T240719C000050002024-07-15 11:16AM EDT5.0012.600.000.000.00-100.00%
T240719C000080002024-07-12 9:32AM EDT8.0010.870.000.000.00--00.00%
T240719C000100002024-07-09 2:31PM EDT10.008.850.000.000.00-1000.00%
T240719C000120002024-07-09 2:31PM EDT12.006.850.000.000.00-1000.00%
T240719C000130002024-07-16 2:46PM EDT13.005.800.000.000.00-1400.00%
T240719C000140002024-07-17 1:10PM EDT14.005.100.000.000.00-200.00%
T240719C000145002024-07-15 1:52PM EDT14.504.180.000.000.00-100.00%
T240719C000150002024-07-17 10:00AM EDT15.004.050.000.000.00-300.00%
T240719C000160002024-07-17 3:57PM EDT16.003.150.000.000.00-12200.00%
T240719C000165002024-07-09 2:12PM EDT16.502.410.000.000.00-200.00%
T240719C000170002024-07-17 2:07PM EDT17.002.100.000.000.00-4200.00%
T240719C000175002024-07-16 10:30AM EDT17.501.300.000.000.00-1200.00%
T240719C000180002024-07-17 3:52PM EDT18.001.150.000.000.00-76600.00%
T240719C000185002024-07-17 3:51PM EDT18.500.650.000.000.00-24400.00%
T240719C000190002024-07-17 3:59PM EDT19.000.220.000.000.00-7,89900.00%
T240719C000195002024-07-17 3:56PM EDT19.500.030.000.000.00-1,77306.25%
T240719C000200002024-07-17 2:16PM EDT20.000.010.000.000.00-130012.50%
T240719C000205002024-07-15 9:47AM EDT20.500.010.000.000.00-4025.00%
T240719C000210002024-07-17 10:14AM EDT21.000.030.000.000.00-2025.00%
T240719C000215002024-07-17 10:03AM EDT21.500.020.000.000.00-5050.00%
T240719C000220002024-07-15 9:30AM EDT22.000.010.000.000.00-1050.00%
T240719C000225002024-07-08 11:31AM EDT22.500.010.000.000.00-2050.00%
T240719C000230002024-07-09 10:34AM EDT23.000.010.000.000.00-2050.00%
T240719C000235002024-07-02 9:36AM EDT23.500.010.000.000.00-100050.00%
T240719C000240002024-07-08 11:05AM EDT24.000.010.000.000.00-10050.00%
T240719C000250002024-07-10 1:28PM EDT25.000.010.000.000.00-1050.00%
T240719C000300002024-07-10 12:10PM EDT30.000.010.000.000.00-5050.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T240719P000050002024-01-19 10:31AM EDT5.000.020.000.020.00-11725.00%
T240719P000090002024-01-30 11:34AM EDT9.000.010.000.180.00-116584.38%
T240719P000100002024-05-10 12:20PM EDT10.000.010.000.750.00-1305713.28%
T240719P000110002024-07-05 12:33PM EDT11.000.550.000.000.00-1050.00%
T240719P000120002024-07-02 9:30AM EDT12.000.480.000.000.00-1050.00%
T240719P000130002024-07-16 1:30PM EDT13.000.010.000.000.00-2050.00%
T240719P000140002024-07-01 3:09PM EDT14.000.020.000.000.00-10050.00%
T240719P000145002024-06-26 2:32PM EDT14.500.050.000.000.00--050.00%
T240719P000150002024-07-16 10:32AM EDT15.000.010.000.000.00-2050.00%
T240719P000155002024-07-15 9:30AM EDT15.500.010.000.000.00-5050.00%
T240719P000160002024-07-16 10:32AM EDT16.000.010.000.000.00-1050.00%
T240719P000165002024-07-15 2:03PM EDT16.500.010.000.000.00-2,334050.00%
T240719P000170002024-07-16 12:02PM EDT17.000.010.000.000.00-42050.00%
T240719P000175002024-07-16 10:05AM EDT17.500.010.000.000.00-94025.00%
T240719P000180002024-07-17 2:11PM EDT18.000.010.000.000.00-310025.00%
T240719P000185002024-07-17 3:45PM EDT18.500.020.000.000.00-1,234012.50%
T240719P000190002024-07-17 3:59PM EDT19.000.060.000.000.00-1,24803.13%
T240719P000195002024-07-17 3:59PM EDT19.500.360.000.000.00-15300.00%
T240719P000200002024-07-17 3:42PM EDT20.000.880.000.000.00-4100.00%
T240719P000205002024-07-15 10:28AM EDT20.501.830.000.000.00-100.00%
T240719P000210002024-07-17 12:19PM EDT21.001.960.000.000.00-3200.00%
T240719P000215002024-07-15 10:22AM EDT21.502.840.000.000.00-200.00%
T240719P000220002024-06-24 3:12PM EDT22.003.760.000.000.00-800.00%
T240719P000230002024-07-12 10:23AM EDT23.004.350.000.000.00-100.00%
T240719P000240002024-04-24 10:31AM EDT24.007.526.556.650.00-400585.16%
T240719P000250002024-01-18 2:27PM EDT25.008.707.759.350.00-30799.61%
T240719P000300002024-07-15 9:30AM EDT30.0011.150.000.000.00-100.00%