UK markets closed

AT&T Inc. (T)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
16.01-0.23 (-1.42%)
At close: 04:03PM EDT
16.05 +0.04 (+0.25%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T230120C000100002022-09-23 10:14AM EDT10.006.005.956.10-0.36-5.66%13952.15%
T230120C000110002022-08-23 12:20PM EDT11.007.105.255.350.00-1158.89%
T230120C000120002022-09-23 9:58AM EDT12.004.053.954.15-0.30-6.90%220639.06%
T230120C000130002022-09-21 12:05PM EDT13.003.103.053.20-0.60-16.22%513133.40%
T230120C000140002022-09-23 2:08PM EDT14.002.232.212.31-0.25-10.08%3024029.40%
T230120C000150002022-09-23 3:55PM EDT15.001.501.491.53-0.21-12.28%6661,13326.76%
T230120C000160002022-09-23 3:42PM EDT16.000.900.890.93-0.15-14.29%6009,04925.49%
T230120C000170002022-09-23 3:56PM EDT17.000.500.470.50-0.07-12.28%3896,73424.32%
T230120C000180002022-09-23 3:43PM EDT18.000.250.230.25-0.02-7.41%3,28125,03023.98%
T230120C000190002022-09-23 3:55PM EDT19.000.120.120.13-0.02-14.29%27313,97724.61%
T230120C000200002022-09-23 3:58PM EDT20.000.070.060.080.00-63416,23826.27%
T230120C000210002022-09-23 3:39PM EDT21.000.050.040.050.00-13125,52827.74%
T230120C000220002022-09-23 3:58PM EDT22.000.030.030.04-0.02-40.00%21620,67630.08%
T230120C000230002022-09-23 2:39PM EDT23.000.030.030.04-0.01-25.00%5214,33633.59%
T230120C000240002022-09-23 2:58PM EDT24.000.030.020.03-0.01-25.00%448,92935.16%
T230120C000250002022-09-23 12:21PM EDT25.000.020.020.030.00-37,53837.89%
T230120C000260002022-09-23 2:42PM EDT26.000.020.020.030.00-1422,11040.63%
T230120C000270002022-09-23 12:25PM EDT27.000.020.010.030.00-12,63942.97%
T230120C000280002022-09-19 3:59PM EDT28.000.020.000.030.00-8190045.70%
T230120C000290002022-09-23 10:19AM EDT29.000.020.010.030.00-643148.05%
T230120C000300002022-09-23 12:37PM EDT30.000.010.010.020.00-21,60647.66%
T230120C000320002022-04-08 3:28PM EDT32.000.230.200.23+0.05+27.78%6938,07075.49%
T230120C000350002022-04-08 3:20PM EDT35.000.130.120.140.00-2,33466,50675.00%
T230120C000370002022-04-08 12:43PM EDT37.000.100.070.13+0.01+11.11%420,07875.59%
T230120C000400002022-04-07 3:07PM EDT40.000.070.050.100.00-5338,33577.34%
T230120C000420002022-04-08 2:16PM EDT42.000.020.010.09-0.03-60.00%5023,44676.17%
T230120C000450002022-04-06 1:41PM EDT45.000.030.040.060.00-1037,40380.47%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T230120P000100002022-09-23 1:52PM EDT10.000.090.080.10+0.02+28.57%421,59352.34%
T230120P000110002022-09-23 9:30AM EDT11.000.120.110.140.00-41,04348.05%
T230120P000120002022-09-23 3:50PM EDT12.000.190.170.20+0.03+18.75%5398743.16%
T230120P000130002022-09-23 2:35PM EDT13.000.300.270.29+0.06+25.00%3598038.67%
T230120P000140002022-09-23 3:57PM EDT14.000.440.430.46+0.06+15.79%3365,01035.65%
T230120P000150002022-09-23 3:57PM EDT15.000.720.710.74+0.09+14.29%54223,69433.50%
T230120P000160002022-09-23 3:54PM EDT16.001.161.121.18+0.15+14.85%39813,96932.72%
T230120P000170002022-09-23 3:56PM EDT17.001.771.721.80+0.22+14.19%5717,84133.25%
T230120P000180002022-09-23 3:28PM EDT18.002.592.402.66+0.32+14.10%5822,40637.79%
T230120P000190002022-09-23 2:57PM EDT19.003.553.353.45+0.39+12.34%487,47138.09%
T230120P000200002022-09-23 3:48PM EDT20.004.354.204.40+0.25+6.10%2014,26342.29%
T230120P000210002022-09-22 3:38PM EDT21.005.055.005.500.00-105,67751.51%
T230120P000220002022-09-22 9:39AM EDT22.006.056.106.450.00-15,34254.59%
T230120P000230002022-09-14 12:23PM EDT23.006.557.057.500.00-3441651.27%
T230120P000240002022-09-23 2:55PM EDT24.008.408.058.40+0.40+5.00%211,14352.54%
T230120P000250002022-09-23 10:43AM EDT25.009.329.159.40+0.27+2.98%2113,80059.08%
T230120P000260002022-09-07 11:11AM EDT26.009.2010.0510.650.00-122566.50%
T230120P000270002022-09-01 11:59AM EDT27.009.7011.0011.600.00-1667.29%
T230120P000280002022-07-07 3:01PM EDT28.007.309.6010.150.00-951520.00%
T230120P000290002022-07-27 3:16PM EDT29.0010.8011.2511.450.00-20240.00%
T230120P000300002022-09-13 3:07PM EDT30.0013.2414.1014.550.00-22077.93%
T230120P000320002022-04-04 3:19PM EDT32.008.958.3010.150.00-313,8570.00%
T230120P000350002022-04-08 3:37PM EDT35.0011.3010.7511.80-0.27-2.33%112,8970.00%
T230120P000370002022-04-01 12:27PM EDT37.0014.0011.8015.150.00-51,7080.00%
T230120P000400002022-03-28 3:46PM EDT40.0016.7514.4018.300.00-102,3780.00%
T230120P000420002022-04-04 12:35PM EDT42.0018.7116.6020.300.00-16,3550.00%
T230120P000450002022-04-01 12:47PM EDT45.0021.8019.5021.65-0.05-0.23%104500.00%