UK markets closed

AT&T Inc. (T)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
21.29-0.03 (-0.14%)
At close: 04:04PM EDT
21.27 -0.02 (-0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T220916C000100002022-05-20 3:46PM EDT10.0010.3111.2011.550.00-2275.59%
T220916C000120002022-05-17 11:13AM EDT12.008.489.209.400.00-122662.31%
T220916C000140002022-04-18 12:04AM EDT14.005.506.506.750.00--40.00%
T220916C000150002022-05-13 3:14PM EDT15.004.956.206.500.00-203548.15%
T220916C000160002022-05-25 1:08PM EDT16.005.315.305.450.00-12638.28%
T220916C000170002022-05-26 10:41AM EDT17.004.554.354.500.00-10029234.38%
T220916C000180002022-05-27 12:46PM EDT18.003.503.403.50-0.05-1.41%19227.74%
T220916C000190002022-05-27 3:44PM EDT19.002.562.512.66-0.09-3.40%242,64426.47%
T220916C000200002022-05-27 2:31PM EDT20.001.801.741.85-0.15-7.69%12422,38323.78%
T220916C000210002022-05-27 3:56PM EDT21.001.141.121.20-0.12-9.52%5,28916,62322.46%
T220916C000220002022-05-27 3:57PM EDT22.000.700.670.72-0.09-11.39%2248,49221.68%
T220916C000230002022-05-27 3:59PM EDT23.000.380.380.40-0.06-13.64%2094,35521.24%
T220916C000240002022-05-27 3:23PM EDT24.000.200.200.23-0.06-23.08%1162,89121.78%
T220916C000250002022-05-27 3:05PM EDT25.000.120.100.14-0.02-14.29%631,90222.75%
T220916C000260002022-05-27 2:14PM EDT26.000.070.060.08-0.02-22.22%7351523.34%
T220916C000270002022-05-27 3:39PM EDT27.000.040.030.06-0.04-50.00%5124425.20%
T220916C000280002022-05-25 12:38PM EDT28.000.050.010.060.00-10126728.13%
T220916C000290002022-05-18 2:13PM EDT29.000.010.000.070.00-1016731.84%
T220916C000300002022-05-25 12:37PM EDT30.000.020.000.060.00-108233.59%
T220916C000310002022-04-08 3:12PM EDT31.000.100.090.13+0.01+11.11%1687941.80%
T220916C000320002022-04-08 10:31AM EDT32.000.070.060.12-0.02-22.22%10095943.75%
T220916C000330002022-04-08 10:32AM EDT33.000.090.040.11+0.03+50.00%20025545.51%
T220916C000340002022-04-08 11:28AM EDT34.000.070.030.08-0.01-12.50%30029845.12%
T220916C000350002022-04-08 10:13AM EDT35.000.070.020.08+0.05+250.00%7588747.46%
T220916C000360002022-04-05 3:44PM EDT36.000.040.000.080.00-16047549.41%
T220916C000370002022-03-22 1:13PM EDT37.000.050.000.300.00-209857.62%
T220916C000380002022-03-24 12:23PM EDT38.000.040.000.630.00-265469.63%
T220916C000390002022-02-11 1:32PM EDT39.000.080.002.140.00-521099.61%
T220916C000400002022-02-01 4:29PM EDT40.000.050.000.000.00-18325.00%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T220916P000100002022-05-26 10:39AM EDT10.000.030.000.110.00-11270.31%
T220916P000120002022-05-26 11:25AM EDT12.000.060.010.060.00-4033150.78%
T220916P000130002022-05-27 1:34PM EDT13.000.050.020.08-0.02-28.57%414351.56%
T220916P000140002022-05-06 2:33PM EDT14.000.160.050.100.00-11646.88%
T220916P000150002022-05-26 12:22PM EDT15.000.100.090.100.00-229940.43%
T220916P000160002022-05-25 3:13PM EDT16.000.150.120.16-0.02-11.76%23,99338.28%
T220916P000170002022-05-27 3:58PM EDT17.000.210.180.210.00-82,77634.38%
T220916P000180002022-05-27 3:33PM EDT18.000.290.270.31-0.02-6.45%497,97031.69%
T220916P000190002022-05-27 10:28AM EDT19.000.430.420.47-0.04-8.51%1819,90329.44%
T220916P000200002022-05-27 3:58PM EDT20.000.660.650.72-0.04-5.71%3113,17027.69%
T220916P000210002022-05-27 3:34PM EDT21.001.071.021.07+0.01+0.94%5,6242,04525.93%
T220916P000220002022-05-27 1:56PM EDT22.001.601.551.67-0.02-1.23%1221226.86%
T220916P000230002022-05-24 2:24PM EDT23.002.502.202.510.00-14530.76%
T220916P000240002022-05-26 3:29PM EDT24.003.102.683.250.00-11030.62%
T220916P000250002022-05-17 2:07PM EDT25.004.303.954.250.00-1035.84%
T220916P000260002022-04-08 10:52AM EDT26.002.902.853.00-0.35-10.77%63,6180.00%
T220916P000270002022-04-08 10:30AM EDT27.003.753.453.85-0.10-2.60%12,2960.00%
T220916P000280002022-03-25 12:07PM EDT28.005.044.254.800.00-1003210.00%
T220916P000290002022-05-26 9:45AM EDT29.007.727.858.050.00-8745.90%
T220916P000300002022-05-09 9:43AM EDT30.0011.109.709.950.00-1073.05%
T220916P000310002022-04-07 3:42PM EDT31.007.806.957.850.00-22120.00%
T220916P000320002022-01-21 10:43AM EDT32.006.626.5010.950.00-32550.78%
T220916P000330002022-03-17 11:50AM EDT33.0010.277.7510.950.00-1610.00%
T220916P000340002022-04-08 1:26PM EDT34.0010.048.3512.45-0.65-6.08%3470.00%
T220916P000350002022-02-22 1:37PM EDT35.0011.7210.5013.950.00-13158.69%
T220916P000360002022-03-16 11:06AM EDT36.0013.4210.4014.400.00--130.00%
T220916P000390002022-01-25 12:47PM EDT39.0014.0114.1519.000.00--12105.96%