UK Markets closed

AT&T Inc. (T)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15.34-0.19 (-1.22%)
At close: 04:03PM EDT
15.39 +0.05 (+0.33%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T221021C000100002022-08-09 2:50PM EDT10.008.158.108.150.00-29438.87%
T221021C000120002022-07-25 2:36PM EDT12.006.606.106.200.00--121337.30%
T221021C000130002022-08-11 10:24AM EDT13.005.255.105.20+5.25-20291.80%
T221021C000140002022-08-08 3:53PM EDT14.004.154.154.200.00--51250.59%
T221021C000150002022-08-04 10:35AM EDT15.003.553.153.250.00--24210.74%
T221021C000160002022-08-11 1:45PM EDT16.002.322.262.31-0.04-1.69%14173174.80%
T221021C000170002022-08-11 10:35AM EDT17.001.481.411.45-0.04-2.63%5251,633140.33%
T221021C000180002022-08-11 1:24PM EDT18.000.780.770.78-0.06-7.14%9754,220113.48%
T221021C000190002022-08-11 1:59PM EDT19.000.340.330.35-0.03-8.11%1,2078,31492.77%
T221021C000200002022-08-11 2:17PM EDT20.000.130.130.14-0.04-23.53%1,21411,12681.25%
T221021C000210002022-08-11 1:40PM EDT21.000.050.050.06-0.03-37.50%7014,94575.78%
T221021C000220002022-08-11 1:15PM EDT22.000.040.030.04-0.02-33.33%196,67278.13%
T221021C000230002022-08-11 1:55PM EDT23.000.030.020.03-0.01-25.00%189,38081.25%
T221021C000240002022-08-10 3:34PM EDT24.000.030.020.03-0.01-25.00%272,12588.28%
T221021C000250002022-08-11 10:00AM EDT25.000.010.010.03-0.01-50.00%1093392.19%
T221021C000260002022-08-09 1:09PM EDT26.000.010.010.030.00-716898.44%
T221021C000270002022-07-26 3:48PM EDT27.000.030.000.020.00--95295.31%
T221021C000280002022-07-11 9:50AM EDT28.000.020.000.020.00--147100.00%
T221021C000290002022-08-11 10:02AM EDT29.000.010.000.020.00-1313106.25%
T221021C000300002022-08-11 12:25PM EDT30.000.010.000.020.00-1344109.38%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T221021P000100002022-08-03 2:30PM EDT10.000.020.000.020.00-2,8803,02579.69%
T221021P000120002022-08-04 2:06PM EDT12.000.050.030.040.00--35760.16%
T221021P000130002022-08-10 2:19PM EDT13.000.060.050.06-0.01-14.29%404,08949.22%
T221021P000140002022-08-11 12:18PM EDT14.000.080.080.09-0.02-20.00%103,47335.55%
T221021P000150002022-08-11 2:13PM EDT15.000.140.130.14-0.01-6.67%302,40719.14%
T221021P000160002022-08-11 2:26PM EDT16.000.230.230.24-0.01-4.17%113,0060.00%
T221021P000170002022-08-11 2:00PM EDT17.000.410.430.44-0.02-4.65%259,4160.00%
T221021P000180002022-08-11 2:36PM EDT18.000.810.800.810.00-585,4610.00%
T221021P000190002022-08-11 2:26PM EDT19.001.401.381.43+0.02+1.45%212,9300.00%
T221021P000200002022-08-11 2:24PM EDT20.002.182.202.25+0.03+1.40%54,4640.00%
T221021P000210002022-08-11 12:57PM EDT21.003.093.103.200.00-210,7950.00%
T221021P000220002022-08-08 3:09PM EDT22.004.134.104.150.00--8260.00%
T221021P000230002022-08-10 1:00PM EDT23.005.155.055.15+0.05+0.98%12140.00%
T221021P000240002022-08-08 3:55PM EDT24.006.156.006.150.00--840.00%
T221021P000250002022-08-08 1:07PM EDT25.007.057.057.100.00--1180.00%
T221021P000260002022-07-14 2:55PM EDT26.005.848.058.150.00--140.00%
T221021P000270002022-07-18 2:21PM EDT27.006.549.059.150.00--20.00%
T221021P000280002022-07-08 10:03AM EDT28.007.259.709.800.00--150.00%
T221021P000290002022-07-12 10:19AM EDT29.008.3111.0011.200.00--10.00%
T221021P000300002022-08-01 10:13AM EDT30.0011.2712.0012.200.00--310.00%