UK markets closed

AT&T Inc. (T)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
18.61+0.15 (+0.81%)
At close: 04:03PM EDT
18.63 +0.02 (+0.11%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T230331C000150002023-03-24 10:11AM EDT15.003.453.503.75-0.15-4.17%3017684.38%
T230331C000160002023-03-22 2:05PM EDT16.002.702.492.770.00-2565.63%
T230331C000170002023-03-24 1:30PM EDT17.001.621.521.71-0.02-1.22%1029664.06%
T230331C000175002023-03-24 3:57PM EDT17.501.101.051.28+0.30+37.50%31260.55%
T230331C000180002023-03-24 3:57PM EDT18.000.670.660.75+0.08+13.56%73755439.26%
T230331C000185002023-03-24 3:59PM EDT18.500.310.290.31+0.04+14.81%2,4472,70726.56%
T230331C000190002023-03-24 3:59PM EDT19.000.070.070.080.00-2,5225,75223.05%
T230331C000195002023-03-24 3:52PM EDT19.500.020.010.020.00-7402,88425.00%
T230331C000200002023-03-24 3:25PM EDT20.000.010.000.010.00-832,76930.47%
T230331C000205002023-03-23 11:09AM EDT20.500.010.000.010.00-152139.06%
T230331C000210002023-03-23 11:35AM EDT21.000.010.000.010.00-125446.88%
T230331C000215002023-03-20 3:00PM EDT21.500.010.000.010.00-2010050.00%
T230331C000220002023-02-23 2:06PM EDT22.000.010.000.010.00-121456.25%
T230331C000225002023-02-10 10:31AM EDT22.500.020.000.170.00--1101.56%
T230331C000230002023-03-10 1:22PM EDT23.000.010.000.030.00--1579.69%
T230331C000250002023-02-13 10:42AM EDT25.000.010.001.760.00-10279.30%
T230331C000260002023-02-13 12:17PM EDT26.000.010.001.760.00--1298.83%
Putsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T230331P000140002023-03-16 10:11AM EDT14.000.020.000.030.00-13106.25%
T230331P000145002023-03-17 9:36AM EDT14.500.020.000.030.00-11295.31%
T230331P000150002023-03-24 1:45PM EDT15.000.020.000.010.00-129671.88%
T230331P000155002023-03-23 3:53PM EDT15.500.010.000.010.00-512662.50%
T230331P000160002023-03-24 12:27PM EDT16.000.030.000.01+0.02+200.00%270953.13%
T230331P000165002023-03-22 12:53PM EDT16.500.020.000.020.00-40253853.91%
T230331P000170002023-03-24 3:48PM EDT17.000.010.010.02-0.01-50.00%1,15632742.97%
T230331P000175002023-03-24 3:57PM EDT17.500.040.030.04-0.01-20.00%1974,03437.11%
T230331P000180002023-03-24 3:38PM EDT18.000.070.050.07-0.03-30.00%7552,43129.30%
T230331P000185002023-03-24 3:59PM EDT18.500.170.160.17-0.08-32.00%3812,50723.24%
T230331P000190002023-03-24 3:59PM EDT19.000.450.430.47-0.13-22.41%621,94523.05%
T230331P000195002023-03-24 3:48PM EDT19.500.920.831.02-0.11-10.68%777644.92%
T230331P000200002023-03-20 11:30AM EDT20.001.571.291.590.00-24269.14%
T230331P000205002023-03-17 2:58PM EDT20.502.451.792.070.00-1151.17%
T230331P000210002023-03-15 1:08PM EDT21.002.832.282.570.00-201058.98%
T230331P000220002023-02-23 3:01PM EDT22.002.733.253.500.00--098.44%
T230331P000225002023-02-23 12:26PM EDT22.503.103.754.050.00--068.75%