UK markets closed

AT&T Inc. (T)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
18.40+0.29 (+1.60%)
At close: 04:03PM EDT
18.38 -0.02 (-0.11%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T240628C000100002024-05-21 1:35PM EDT10.007.357.4510.100.00--2366.02%
T240628C000140002024-06-17 10:48AM EDT14.003.632.526.500.00-1516139.84%
T240628C000150002024-06-21 3:55PM EDT15.003.451.543.50+0.35+11.29%5171108.59%
T240628C000160002024-06-21 12:27PM EDT16.002.430.534.50+0.73+42.94%23884.77%
T240628C000165002024-06-21 3:26PM EDT16.501.860.291.98+0.21+12.73%624363.67%
T240628C000170002024-06-21 3:50PM EDT17.001.411.043.55+0.23+19.49%240790152.93%
T240628C000175002024-06-21 3:44PM EDT17.500.920.891.00+0.20+27.78%4094,13240.23%
T240628C000180002024-06-21 3:58PM EDT18.000.480.390.49+0.21+77.78%1,4586,22623.83%
T240628C000185002024-06-21 3:59PM EDT18.500.130.120.14+0.06+85.71%6,4688,91618.16%
T240628C000190002024-06-21 3:56PM EDT19.000.030.020.03+0.01+50.00%4097,31519.53%
T240628C000195002024-06-21 3:18PM EDT19.500.010.010.020.00-1,21057927.34%
T240628C000200002024-06-21 3:51PM EDT20.000.010.010.030.00-14840839.84%
T240628C000205002024-06-21 3:45PM EDT20.500.010.000.010.00-1339.84%
T240628C000215002024-06-03 2:12PM EDT21.500.010.000.950.00-99141.80%
T240628C000220002024-06-04 10:13AM EDT22.000.010.000.050.00-3370.31%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T240628P000050002024-06-06 1:05PM EDT5.000.010.000.050.00--2425.00%
T240628P000140002024-05-21 3:42PM EDT14.000.010.001.750.00-26318280.47%
T240628P000145002024-06-14 1:06PM EDT14.500.010.001.950.00-1139272.07%
T240628P000150002024-06-17 10:54AM EDT15.000.010.000.010.00-31352962.50%
T240628P000155002024-06-20 11:20AM EDT15.500.010.000.010.00-11,13953.13%
T240628P000160002024-06-18 3:30PM EDT16.000.010.000.250.00-25131786.72%
T240628P000165002024-06-21 1:21PM EDT16.500.010.000.03-0.01-50.00%1,04183050.00%
T240628P000170002024-06-21 3:33PM EDT17.000.010.000.010.00-2263,20931.25%
T240628P000175002024-06-21 3:42PM EDT17.500.010.010.02-0.02-66.67%3533,14925.00%
T240628P000180002024-06-21 3:58PM EDT18.000.040.030.04-0.10-71.43%1,0682,74616.80%
T240628P000185002024-06-21 3:58PM EDT18.500.190.190.22-0.22-53.66%45946716.21%
T240628P000190002024-06-21 2:57PM EDT19.000.660.481.22-0.28-29.79%1464685.94%
T240628P000200002024-06-20 3:06PM EDT20.001.930.233.700.00-6490.63%