UK markets open in 1 minute

AT&T Inc. (T)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
22.83-1.06 (-4.44%)
At close: 04:02PM EST
22.94 +0.11 (+0.48%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T220318C000150002021-11-30 3:59PM EST15.007.900.000.000.00-60500.00%
T220318C000170002021-11-30 3:49PM EST17.006.050.000.000.00-21400.00%
T220318C000180002021-11-30 3:36PM EST18.005.100.000.000.00-19500.00%
T220318C000190002021-11-30 11:58AM EST19.003.850.000.000.00-26700.00%
T220318C000200002021-11-30 3:34PM EST20.003.250.000.000.00-23200.00%
T220318C000210002021-11-30 3:23PM EST21.002.340.000.000.00-3400.00%
T220318C000220002021-11-30 3:59PM EST22.001.660.000.000.00-60200.00%
T220318C000230002021-11-30 3:56PM EST23.001.140.000.000.00-1,77500.39%
T220318C000240002021-11-30 3:46PM EST24.000.810.000.000.00-1,24403.13%
T220318C000250002021-11-30 3:58PM EST25.000.510.000.000.00-2,00606.25%
T220318C000260002021-11-30 3:56PM EST26.000.330.000.000.00-1,58806.25%
T220318C000270002021-11-30 3:59PM EST27.000.230.000.000.00-82806.25%
T220318C000280002021-11-30 3:56PM EST28.000.150.000.000.00-984012.50%
T220318C000290002021-11-30 2:52PM EST29.000.120.000.000.00-71012.50%
T220318C000300002021-11-30 3:47PM EST30.000.100.000.000.00-334012.50%
T220318C000310002021-11-30 12:34PM EST31.000.080.000.000.00-36012.50%
T220318C000320002021-11-30 3:51PM EST32.000.070.000.000.00-9012.50%
T220318C000330002021-11-30 12:23PM EST33.000.050.000.000.00-36012.50%
T220318C000340002021-11-30 10:56AM EST34.000.050.000.000.00-4012.50%
T220318C000350002021-11-30 12:14PM EST35.000.050.000.000.00-13025.00%
T220318C000360002021-11-26 12:42PM EST36.000.050.000.000.00-5025.00%
T220318C000370002021-11-26 12:42PM EST37.000.050.000.000.00-7025.00%
T220318C000380002021-11-26 12:06PM EST38.000.050.000.000.00-2025.00%
T220318C000390002021-11-29 10:17AM EST39.000.040.000.000.00-1025.00%
T220318C000400002021-11-30 12:44PM EST40.000.040.000.000.00-1025.00%
Putsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T220318P000150002021-11-30 1:23PM EST15.000.160.000.000.00-27025.00%
T220318P000170002021-11-30 3:55PM EST17.000.240.000.000.00-27012.50%
T220318P000180002021-11-30 3:59PM EST18.000.320.000.000.00-40012.50%
T220318P000190002021-11-30 3:58PM EST19.000.430.000.000.00-5806.25%
T220318P000200002021-11-30 3:35PM EST20.000.600.000.000.00-91006.25%
T220318P000210002021-11-30 3:49PM EST21.000.840.000.000.00-78703.13%
T220318P000220002021-11-30 3:59PM EST22.001.260.000.000.00-69801.56%
T220318P000230002021-11-30 3:57PM EST23.001.760.000.000.00-72700.00%
T220318P000240002021-11-30 3:31PM EST24.002.310.000.000.00-35000.00%
T220318P000250002021-11-30 3:50PM EST25.003.100.000.000.00-53400.00%
T220318P000260002021-11-30 3:51PM EST26.003.950.000.000.00-9700.00%
T220318P000270002021-11-30 3:40PM EST27.004.700.000.000.00-3000.00%
T220318P000280002021-11-30 1:02PM EST28.005.990.000.000.00-4000.00%
T220318P000290002021-11-30 3:49PM EST29.006.700.000.000.00-2400.00%
T220318P000300002021-11-30 2:46PM EST30.007.730.000.000.00-1100.00%
T220318P000310002021-11-24 10:00AM EST31.008.300.000.000.00-100.00%
T220318P000320002021-11-30 3:28PM EST32.009.650.000.000.00-1400.00%
T220318P000330002021-11-30 9:42AM EST33.0010.400.000.000.00-3400.00%
T220318P000340002021-11-30 3:45PM EST34.0011.500.000.000.00-1600.00%
T220318P000350002021-11-19 12:04PM EST35.0011.350.000.000.00-100.00%
T220318P000360002021-11-24 10:00AM EST36.0011.950.000.000.00-400.00%
T220318P000370002021-11-24 10:00AM EST37.0012.950.000.000.00-100.00%
T220318P000380002021-11-30 10:49AM EST38.0015.600.000.000.00-2600.00%
T220318P000390002021-11-16 3:56PM EST39.0014.800.000.000.00-2700.00%
T220318P000400002021-11-30 2:30PM EST40.0017.700.000.000.00-9600.00%