UK markets closed

AT&T Inc. (T)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
16.61-0.19 (-1.13%)
As of 03:46PM EST. Market open.
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T240301C000125002024-02-14 10:34AM EST12.504.504.054.150.00-12140.63%
T240301C000130002024-02-23 10:20AM EST13.003.733.553.650.00-23123.44%
T240301C000135002024-01-16 9:38AM EST13.503.003.303.700.00--0206.25%
T240301C000140002024-02-26 3:25PM EST14.002.622.602.65-0.06-2.24%815676.56%
T240301C000145002024-02-26 9:32AM EST14.502.282.032.20+0.04+1.79%111153.13%
T240301C000150002024-02-26 12:02PM EST15.001.681.521.66-0.15-8.20%523664.84%
T240301C000155002024-02-26 11:25AM EST15.501.191.101.23-0.13-9.85%526850.00%
T240301C000160002024-02-26 3:08PM EST16.000.620.620.66-0.24-27.91%15546431.64%
T240301C000165002024-02-26 3:29PM EST16.500.220.220.23-0.17-43.59%6873,46321.88%
T240301C000170002024-02-26 3:26PM EST17.000.050.040.05-0.06-54.55%4,4978,77423.24%
T240301C000175002024-02-26 3:31PM EST17.500.010.000.01-0.01-50.00%5864,23826.56%
T240301C000180002024-02-26 2:32PM EST18.000.010.000.010.00-144,74537.50%
T240301C000185002024-02-26 11:30AM EST18.500.010.000.010.00-32,60548.44%
T240301C000190002024-02-26 9:32AM EST19.000.010.000.010.00-782951.56%
T240301C000195002024-02-16 3:54PM EST19.500.010.000.010.00-2445359.38%
T240301C000200002024-02-16 11:04AM EST20.000.010.000.010.00-660668.75%
T240301C000205002024-02-05 9:55AM EST20.500.010.000.500.00-4261165.23%
T240301C000210002024-02-26 10:09AM EST21.000.010.000.010.00-420984.38%
T240301C000215002024-02-26 10:13AM EST21.500.020.000.03-0.01-33.33%6981104.69%
T240301C000230002024-02-20 12:50PM EST23.000.050.000.050.00--2137.50%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T240301P000075002024-02-22 12:45PM EST7.500.050.000.500.00-1010497.66%
T240301P000100002024-02-21 11:02AM EST10.000.010.000.010.00-22175.00%
T240301P000110002024-02-22 11:53AM EST11.000.040.000.010.00-1010143.75%
T240301P000120002024-02-26 10:23AM EST12.000.010.000.01-0.04-80.00%6967112.50%
T240301P000130002024-02-22 9:30AM EST13.000.500.000.100.00-55129.69%
T240301P000135002024-02-26 9:32AM EST13.500.500.000.01+0.48+2,400.00%1317075.00%
T240301P000140002024-02-22 3:41PM EST14.000.020.000.010.00-68760265.63%
T240301P000145002024-02-23 1:35PM EST14.500.010.000.010.00-30558953.13%
T240301P000150002024-02-26 12:30PM EST15.000.010.000.010.00-521,19746.88%
T240301P000155002024-02-26 3:06PM EST15.500.010.010.020.00-9892239.06%
T240301P000160002024-02-26 3:28PM EST16.000.030.020.03+0.01+50.00%7014,93726.95%
T240301P000165002024-02-26 3:28PM EST16.500.100.100.11+0.03+42.86%2,7534,94820.70%
T240301P000170002024-02-26 3:20PM EST17.000.420.400.44+0.14+50.00%4422,89923.44%
T240301P000175002024-02-26 1:04PM EST17.500.940.830.97+0.24+34.29%204,74445.70%
T240301P000180002024-02-26 2:55PM EST18.001.411.371.41+0.01+0.71%181142.97%
T240301P000185002024-02-26 11:54AM EST18.501.831.861.98+0.06+3.39%21158.59%
T240301P000190002024-02-23 12:51PM EST19.002.152.352.500.00-4471.88%
T240301P000200002024-02-26 12:47PM EST20.003.403.353.500.00-1292.97%
T240301P000210002024-01-31 3:51PM EST21.003.284.354.500.00--1111.72%
T240301P000215002024-02-26 11:14AM EST21.504.854.855.00-0.03-0.61%11120.31%
T240301P000250002024-02-05 10:52AM EST25.007.208.358.500.00--0175.00%