UK markets open in 3 hours 54 minutes

AT&T Inc. (T)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
21.31+0.35 (+1.67%)
At close: 04:03PM EDT
21.27 -0.04 (-0.19%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T220708C000140002022-06-13 11:16AM EDT14.006.157.207.400.00--1242.97%
T220708C000165002022-06-24 11:04AM EDT16.504.154.704.900.00-21161.72%
T220708C000170002022-05-26 2:40PM EDT17.004.353.954.100.00--40.00%
T220708C000175002022-06-29 12:06PM EDT17.503.323.703.900.00-11131.25%
T220708C000180002022-06-30 2:27PM EDT18.003.053.203.400.00-1316116.41%
T220708C000185002022-07-01 2:30PM EDT18.502.822.752.88+0.33+13.25%122759.38%
T220708C000190002022-07-01 3:51PM EDT19.002.352.242.37+0.37+18.69%1990678.13%
T220708C000195002022-07-01 3:51PM EDT19.501.841.771.88+0.40+27.78%672,48567.19%
T220708C000200002022-07-01 3:51PM EDT20.001.381.251.35+0.43+45.26%1561,51844.92%
T220708C000205002022-07-01 3:59PM EDT20.500.840.790.88+0.30+55.56%6481,42337.50%
T220708C000210002022-07-01 3:59PM EDT21.000.410.390.44+0.17+70.83%1,7197,08228.91%
T220708C000215002022-07-01 3:59PM EDT21.500.140.140.15+0.06+75.00%7,7228,38325.98%
T220708C000220002022-07-01 3:57PM EDT22.000.040.030.05+0.01+33.33%1,11810,48128.91%
T220708C000225002022-07-01 3:59PM EDT22.500.020.000.02+0.01+100.00%16915,86233.59%
T220708C000230002022-07-01 3:58PM EDT23.000.010.000.020.00-829743.75%
T220708C000235002022-06-30 2:25PM EDT23.500.020.000.020.00-26753.13%
T220708C000240002022-07-01 3:56PM EDT24.000.010.000.02-0.01-50.00%10056.25%
T220708C000250002022-07-01 3:42PM EDT25.000.010.000.01-0.01-50.00%1165.63%
T220708C000255002022-07-01 3:10PM EDT25.500.020.000.030.00-2282.81%
T220708C000260002022-07-01 3:42PM EDT26.000.010.000.01+0.01-2078.13%
T220708C000270002022-07-01 3:42PM EDT27.000.010.000.01+0.01-1090.63%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T220708P000140002022-06-16 12:40PM EDT14.000.050.000.020.00--70171.88%
T220708P000150002022-06-27 10:55AM EDT15.000.050.000.030.00-1145153.13%
T220708P000155002022-07-01 3:10PM EDT15.500.010.000.030.00-1378140.63%
T220708P000160002022-06-27 3:55PM EDT16.000.010.000.030.00-2192128.13%
T220708P000165002022-06-28 3:46PM EDT16.500.010.000.030.00-1160115.63%
T220708P000170002022-06-29 10:52AM EDT17.000.010.000.030.00-242724104.69%
T220708P000175002022-07-01 1:26PM EDT17.500.030.000.030.00-122293.75%
T220708P000180002022-06-30 3:41PM EDT18.000.030.000.030.00-811,65381.25%
T220708P000185002022-07-01 3:09PM EDT18.500.030.000.030.00-191,60670.31%
T220708P000190002022-07-01 3:13PM EDT19.000.020.010.02-0.02-50.00%1,04995559.38%
T220708P000195002022-07-01 3:59PM EDT19.500.020.020.03-0.02-50.00%2761,42052.34%
T220708P000200002022-07-01 3:58PM EDT20.000.050.040.05-0.04-44.44%1,0351,56047.66%
T220708P000205002022-07-01 3:58PM EDT20.500.090.080.10-0.14-60.87%1,6214,95242.77%
T220708P000210002022-07-01 3:58PM EDT21.000.260.240.26-0.25-49.02%2,1641,13544.92%
T220708P000215002022-07-01 3:59PM EDT21.500.560.530.58-0.31-35.63%3094950.78%
T220708P000220002022-07-01 3:36PM EDT22.000.960.961.04-0.32-25.00%3637665.43%
T220708P000225002022-07-01 3:22PM EDT22.501.471.401.55-0.30-16.95%19580.08%
T220708P000230002022-07-01 3:55PM EDT23.001.961.942.01-0.31-13.66%816195.70%
T220708P000235002022-07-01 3:36PM EDT23.502.442.402.51-0.37-13.17%182107.03%
T220708P000240002022-06-15 3:59PM EDT24.004.802.873.100.00-1417125.39%
T220708P000245002022-06-27 10:43AM EDT24.503.803.403.550.00-662136.72%
T220708P000250002022-07-01 3:08PM EDT25.003.933.904.05-0.37-8.60%2137148.83%
T220708P000255002022-06-24 3:39PM EDT25.504.754.354.550.00-1818155.86%
T220708P000260002022-06-27 10:43AM EDT26.005.304.855.100.00-2931171.48%
T220708P000270002022-06-21 10:56AM EDT27.007.405.906.050.00--2192.58%
T220708P000280002022-06-24 11:52AM EDT28.007.436.907.050.00-33212.11%
T220708P000290002022-06-27 10:44AM EDT29.008.317.908.050.00-717230.47%
T220708P000300002022-06-27 10:43AM EDT30.009.308.909.050.00-324306247.66%