UK markets closed

AT&T Inc. (T)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.33+0.16 (+0.83%)
As of 12:04PM EST. Market open.
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T221209C000140002022-12-02 3:55PM EST14.005.005.255.400.00-11218.75%
T221209C000145002022-12-02 3:37PM EST14.504.534.804.900.00-11157.81%
T221209C000150002022-12-05 1:08PM EST15.003.784.304.400.00-12142.19%
T221209C000155002022-12-06 1:38PM EST15.503.543.803.950.00-24145.31%
T221209C000160002022-12-07 10:55AM EST16.003.403.303.40+0.35+11.48%40299110.94%
T221209C000165002022-12-07 10:06AM EST16.502.622.842.89+0.09+3.56%444105.47%
T221209C000170002022-12-07 10:20AM EST17.002.242.342.38+0.24+12.00%534285.94%
T221209C000175002022-12-07 10:31AM EST17.501.801.841.89+0.27+17.65%226572.66%
T221209C000180002022-12-07 10:39AM EST18.001.321.371.38+0.15+12.82%801,55660.16%
T221209C000185002022-12-07 11:15AM EST18.500.920.850.90+0.24+35.29%5754848.44%
T221209C000190002022-12-07 11:46AM EST19.000.400.390.41+0.13+48.15%1,3369,72829.30%
T221209C000195002022-12-07 11:49AM EST19.500.080.070.08+0.04+100.00%8,80411,80821.49%
T221209C000200002022-12-07 11:48AM EST20.000.010.000.010.00-2675,92723.44%
T221209C000205002022-12-05 3:28PM EST20.500.010.000.010.00-440035.94%
T221209C000210002022-12-06 9:57AM EST21.000.010.000.010.00-127748.44%
T221209C000215002022-11-28 10:55AM EST21.500.010.000.010.00-2114253.13%
T221209C000220002022-11-22 11:04AM EST22.000.020.000.010.00-114362.50%
T221209C000235002022-11-21 9:36AM EST23.500.010.000.020.00-104698.44%
T221209C000240002022-11-21 9:36AM EST24.000.010.000.010.00-2515496.88%
T221209C000250002022-11-22 10:05AM EST25.000.010.000.020.00-274125.00%
T221209C000260002022-11-23 3:04PM EST26.000.010.000.010.00-6465131.25%
T221209C000300002022-11-22 10:05AM EST30.000.010.000.010.00--3181.25%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T221209P000125002022-11-30 2:52PM EST12.500.010.000.050.00--2234.38%
T221209P000130002022-11-15 3:34PM EST13.000.020.000.610.00-33369.53%
T221209P000135002022-11-11 11:29AM EST13.500.010.000.010.00-60190162.50%
T221209P000140002022-11-07 9:56AM EST14.000.030.000.020.00-305155156.25%
T221209P000145002022-11-16 10:38AM EST14.500.020.000.030.00-5229150.00%
T221209P000150002022-11-30 9:37AM EST15.000.010.000.01-0.21-95.45%1337118.75%
T221209P000155002022-11-21 10:18AM EST15.500.010.000.030.00-1087120.31%
T221209P000160002022-12-02 10:33AM EST16.000.010.000.010.00-1520090.63%
T221209P000165002022-12-02 11:47AM EST16.500.010.000.010.00-58375.00%
T221209P000170002022-12-02 3:47PM EST17.000.010.000.020.00-2938171.88%
T221209P000175002022-12-07 10:02AM EST17.500.010.000.020.00-82,79856.25%
T221209P000180002022-12-07 10:11AM EST18.000.010.000.020.00-32,59850.00%
T221209P000185002022-12-07 11:37AM EST18.500.020.010.020.00-3193,28933.59%
T221209P000190002022-12-07 11:43AM EST19.000.040.030.04-0.04-50.00%1,9306,96921.88%
T221209P000195002022-12-07 11:46AM EST19.500.210.210.22-0.15-41.67%32368316.41%
T221209P000200002022-12-07 11:33AM EST20.000.700.630.67-0.13-15.66%641412.50%
T221209P000205002022-12-07 11:36AM EST20.501.161.121.17-0.36-23.68%18118125.00%
T221209P000210002022-12-07 11:02AM EST21.001.611.631.67-0.64-28.44%90025.00%
T221209P000230002022-11-28 1:24PM EST23.004.153.603.750.00-1081.25%