UK markets closed

AT&T Inc. (T)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
14.85-0.17 (-1.16%)
As of 02:26PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T230929C000090002023-09-27 10:42AM EDT9.005.945.805.90-0.01-0.17%36225.00%
T230929C000095002023-09-26 9:48AM EDT9.505.285.305.400.00-12193.75%
T230929C000100002023-09-26 9:38AM EDT10.004.594.804.900.00-16175.00%
T230929C000105002023-09-26 9:48AM EDT10.504.554.304.400.00-23156.25%
T230929C000110002023-09-21 9:38AM EDT11.004.633.803.900.00--1137.50%
T230929C000115002023-09-21 10:02AM EDT11.504.033.153.500.00--2234.38%
T230929C000120002023-09-22 9:38AM EDT12.002.982.832.870.00-16100.00%
T230929C000125002023-09-25 12:07PM EDT12.502.542.332.380.00-113893.75%
T230929C000130002023-09-27 1:18PM EDT13.001.851.821.86-0.21-10.19%2022481.25%
T230929C000135002023-09-25 9:45AM EDT13.501.491.331.370.00-1950.00%
T230929C000140002023-09-27 1:43PM EDT14.000.800.840.89-0.23-22.33%3956355.47%
T230929C000145002023-09-27 2:07PM EDT14.500.380.370.39-0.18-32.14%2,7642,21830.47%
T230929C000150002023-09-27 2:07PM EDT15.000.060.060.07-0.11-64.71%1,85413,33524.61%
T230929C000155002023-09-27 2:03PM EDT15.500.020.010.02-0.01-33.33%9997,85535.16%
T230929C000160002023-09-27 12:54PM EDT16.000.010.000.010.00-12,82246.88%
T230929C000165002023-09-26 1:17PM EDT16.500.010.000.010.00-1074056.25%
T230929C000170002023-09-20 1:03PM EDT17.000.010.000.010.00-1543568.75%
T230929C000175002023-08-14 3:50PM EDT17.500.190.000.100.00--3120.31%
T230929C000180002023-08-29 10:53AM EDT18.000.010.000.010.00-32393.75%
T230929C000185002023-09-20 12:45PM EDT18.500.100.000.010.00--2103.13%
T230929C000190002023-09-08 9:58AM EDT19.000.010.000.010.00-1010112.50%
T230929C000200002023-09-20 12:56PM EDT20.000.010.000.010.00--9137.50%
Putsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T230929P000090002023-09-14 12:50PM EDT9.000.010.000.020.00--1243.75%
T230929P000100002023-08-31 9:40AM EDT10.000.010.000.020.00-12193.75%
T230929P000105002023-08-22 1:43PM EDT10.500.030.000.010.00--15162.50%
T230929P000110002023-09-25 10:10AM EDT11.000.010.000.010.00-111137.50%
T230929P000120002023-09-08 2:18PM EDT12.000.010.000.010.00-123103.13%
T230929P000125002023-09-19 1:05PM EDT12.500.020.000.010.00-172687.50%
T230929P000130002023-09-19 1:27PM EDT13.000.010.000.010.00-559868.75%
T230929P000135002023-09-27 9:55AM EDT13.500.010.000.010.00-221,30450.00%
T230929P000140002023-09-27 1:50PM EDT14.000.010.000.010.00-123,84539.06%
T230929P000145002023-09-27 2:04PM EDT14.500.040.030.040.00-3,8043,16529.30%
T230929P000150002023-09-27 2:07PM EDT15.000.220.210.23+0.09+69.23%9425,11725.78%
T230929P000155002023-09-27 1:23PM EDT15.500.680.650.68+0.18+36.00%951,85637.50%
T230929P000160002023-09-27 1:14PM EDT16.001.121.131.17+0.15+15.46%1619150.78%
T230929P000165002023-09-27 9:31AM EDT16.501.531.641.67+0.03+2.00%2367.19%
T230929P000170002023-09-27 11:51AM EDT17.002.162.152.18+0.17+8.54%1476.56%
T230929P000175002023-09-20 10:46AM EDT17.502.022.612.720.00-7090.63%
T230929P000180002023-09-25 10:30AM EDT18.003.153.153.200.00-34114.06%
T230929P000185002023-09-25 10:36AM EDT18.503.553.603.700.00-200146.88%
T230929P000190002023-09-19 3:30PM EDT19.003.904.104.200.00--0160.94%