UK markets close in 8 hours 20 minutes

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
Callsfor14 April 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T220414C000150002021-11-26 10:10AM EST15.007.900.000.000.00-200.00%
T220414C000180002021-11-30 2:55PM EST18.004.950.000.000.00-200.00%
T220414C000190002021-11-30 3:50PM EST19.004.050.000.000.00-100.00%
T220414C000200002021-11-30 3:45PM EST20.003.300.000.000.00-11700.00%
T220414C000210002021-11-30 3:33PM EST21.002.480.000.000.00-6200.00%
T220414C000220002021-11-30 3:54PM EST22.001.740.000.000.00-19400.00%
T220414C000230002021-11-30 3:40PM EST23.001.280.000.000.00-51800.39%
T220414C000240002021-11-30 3:47PM EST24.000.890.000.000.00-10,90803.13%
T220414C000250002021-11-30 3:55PM EST25.000.590.000.000.00-36503.13%
T220414C000260002021-11-30 3:43PM EST26.000.430.000.000.00-2,33206.25%
T220414C000270002021-11-30 3:56PM EST27.000.300.000.000.00-49906.25%
T220414C000280002021-11-30 3:53PM EST28.000.210.000.000.00-8,13206.25%
T220414C000290002021-11-30 3:52PM EST29.000.160.000.000.00-190012.50%
T220414C000300002021-11-30 3:53PM EST30.000.140.000.000.00-117012.50%
T220414C000310002021-11-30 3:56PM EST31.000.100.000.000.00-30012.50%
T220414C000320002021-11-30 2:01PM EST32.000.090.000.000.00-9012.50%
T220414C000330002021-11-30 2:20PM EST33.000.080.000.000.00-3012.50%
T220414C000340002021-11-30 9:58AM EST34.000.080.000.000.00-5012.50%
T220414C000350002021-11-23 2:29PM EST35.000.090.000.000.00-1012.50%
T220414C000360002021-11-19 2:11PM EST36.000.050.000.000.00-21012.50%
Putsfor14 April 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T220414P000150002021-11-30 2:24PM EST15.000.200.000.000.00-811012.50%
T220414P000180002021-11-30 3:25PM EST18.000.450.000.000.00-3012.50%
T220414P000190002021-11-30 3:59PM EST19.000.610.000.000.00-11106.25%
T220414P000200002021-11-30 3:48PM EST20.000.820.000.000.00-7306.25%
T220414P000210002021-11-30 2:22PM EST21.001.150.000.000.00-10003.13%
T220414P000220002021-11-30 3:18PM EST22.001.590.000.000.00-21901.56%
T220414P000230002021-11-30 3:34PM EST23.002.080.000.000.00-68700.00%
T220414P000240002021-11-30 3:59PM EST24.002.880.000.000.00-33700.00%
T220414P000250002021-11-30 3:53PM EST25.003.660.000.000.00-38200.00%
T220414P000260002021-11-30 3:57PM EST26.004.500.000.000.00-13800.00%
T220414P000270002021-11-30 3:55PM EST27.005.400.000.000.00-3900.00%
T220414P000280002021-11-30 3:07PM EST28.006.290.000.000.00-4700.00%
T220414P000290002021-11-30 3:48PM EST29.007.200.000.000.00-2900.00%
T220414P000300002021-11-30 12:46PM EST30.008.400.000.000.00-500.00%
T220414P000310002021-11-30 12:44PM EST31.009.400.000.000.00-7300.00%
T220414P000320002021-11-30 11:53AM EST32.0010.450.000.000.00-900.00%
T220414P000330002021-11-30 11:53AM EST33.0011.450.000.000.00-300.00%
T220414P000340002021-11-30 2:53PM EST34.0012.200.000.000.00-25500.00%
T220414P000350002021-11-30 2:59PM EST35.0013.150.000.000.00-1000.00%
T220414P000360002021-11-30 2:05PM EST36.0014.250.000.000.00-700.00%