UK markets close in 35 minutes

AT&T Inc. (T)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
18.72+0.07 (+0.35%)
As of 10:55AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T240628C000100002024-05-21 1:35PM EDT10.007.357.4510.100.00--2325.00%
T240628C000115002024-06-17 10:11AM EDT11.506.057.107.650.00--2321.09%
T240628C000140002024-06-17 10:48AM EDT14.003.634.604.750.00-1516153.13%
T240628C000150002024-06-24 12:51PM EDT15.003.703.653.700.00-151580.00%
T240628C000155002024-06-17 11:59AM EDT15.502.173.153.250.00--10106.25%
T240628C000160002024-06-24 11:26AM EDT16.002.092.662.89-0.56-21.13%134103.13%
T240628C000165002024-06-24 10:38AM EDT16.502.212.162.220.00-124654.69%
T240628C000170002024-06-25 9:35AM EDT17.001.661.671.72-0.02-1.19%1289043.75%
T240628C000175002024-06-25 10:01AM EDT17.501.141.161.22-0.07-5.79%283,13531.25%
T240628C000180002024-06-25 10:31AM EDT18.000.690.690.72-0.01-1.43%1816,38320.31%
T240628C000185002024-06-25 10:38AM EDT18.500.250.250.27+0.02+8.70%58012,27417.58%
T240628C000190002024-06-25 10:37AM EDT19.000.030.030.04-0.01-25.00%7519,39017.58%
T240628C000195002024-06-25 9:43AM EDT19.500.010.000.010.00-1013,13723.44%
T240628C000200002024-06-24 10:50AM EDT20.000.010.000.010.00-1254835.16%
T240628C000205002024-06-21 3:45PM EDT20.500.010.000.650.00-14118.16%
T240628C000215002024-06-03 2:12PM EDT21.500.010.000.010.00-9959.38%
T240628C000220002024-06-04 10:13AM EDT22.000.010.000.010.00-3365.63%
T240628C000260002024-06-25 9:30AM EDT26.000.020.000.01+0.01+100.00%183125.00%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T240628P000050002024-06-06 1:05PM EDT5.000.010.000.010.00--2475.00%
T240628P000140002024-05-21 3:42PM EDT14.000.010.001.750.00-26318382.03%
T240628P000145002024-06-14 1:06PM EDT14.500.010.000.010.00-1139100.00%
T240628P000150002024-06-17 10:54AM EDT15.000.010.000.010.00-31352990.63%
T240628P000155002024-06-20 11:20AM EDT15.500.010.000.010.00-11,13978.13%
T240628P000160002024-06-18 3:30PM EDT16.000.010.000.010.00-25131765.63%
T240628P000165002024-06-21 1:21PM EDT16.500.010.000.010.00-1,0411,62854.69%
T240628P000170002024-06-25 9:51AM EDT17.000.010.000.010.00-23,21248.44%
T240628P000175002024-06-25 10:30AM EDT17.500.010.000.030.00-1633,22045.31%
T240628P000180002024-06-25 10:17AM EDT18.000.020.000.00+0.01+100.00%253,58312.50%
T240628P000185002024-06-25 10:39AM EDT18.500.080.070.08+0.01+14.29%3,9682,70721.29%
T240628P000190002024-06-25 10:31AM EDT19.000.350.340.37-0.03-7.89%40830724.81%
T240628P000195002024-06-25 9:59AM EDT19.500.900.800.85+0.01+1.12%11339.06%
T240628P000200002024-06-24 3:10PM EDT20.001.351.231.360.00-1072356.64%