UK markets closed

AT&T Inc. (T)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.40+0.19 (+0.94%)
At close: 04:03PM EDT
20.42 +0.02 (+0.10%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T230120C000100002022-05-20 10:22AM EDT10.0010.1510.2510.60-0.25-2.40%24058.30%
T230120C000110002022-04-29 12:46PM EDT11.008.039.109.850.00-1163.97%
T230120C000140002022-05-05 11:07AM EDT14.005.956.306.750.00--140.23%
T230120C000150002022-05-20 12:40PM EDT15.005.365.456.00+0.04+0.75%118841.80%
T230120C000160002022-05-16 10:46AM EDT16.004.174.404.750.00-46929.25%
T230120C000170002022-05-20 12:54PM EDT17.003.553.653.85+0.15+4.41%139826.47%
T230120C000180002022-05-18 2:56PM EDT18.002.872.743.150.00-2118126.93%
T230120C000190002022-05-20 2:17PM EDT19.002.172.202.50-0.16-6.87%236426.61%
T230120C000200002022-05-20 2:09PM EDT20.001.701.621.86+0.11+6.92%114,99125.05%
T230120C000210002022-05-20 3:54PM EDT21.001.311.161.31+0.14+11.97%504,80923.56%
T230120C000220002022-05-20 3:18PM EDT22.000.850.820.98+0.11+14.86%10,22814,78323.98%
T230120C000230002022-05-20 3:35PM EDT23.000.560.570.63-0.02-3.45%2273,14222.71%
T230120C000240002022-05-20 2:52PM EDT24.000.400.320.47-0.02-4.76%284,66623.44%
T230120C000250002022-05-20 3:59PM EDT25.000.280.260.31+0.01+3.70%44,82523.15%
T230120C000260002022-05-19 3:04PM EDT26.000.190.130.220.00-532223.54%
T230120C000270002022-05-19 2:38PM EDT27.000.120.100.16-0.01-7.69%31,05324.02%
T230120C000280002022-05-20 11:01AM EDT28.000.100.070.30-0.02-16.67%244730.76%
T230120C000290002022-05-17 10:40AM EDT29.000.090.040.160.00-228328.37%
T230120C000300002022-05-18 2:08PM EDT30.000.050.050.090.00-161227.05%
T230120C000320002022-04-08 3:28PM EDT32.000.230.200.23+0.05+27.78%6938,07036.91%
T230120C000350002022-04-08 3:20PM EDT35.000.130.120.140.00-2,33466,50638.09%
T230120C000370002022-04-08 12:43PM EDT37.000.100.070.13+0.01+11.11%420,07840.43%
T230120C000400002022-04-07 3:07PM EDT40.000.070.050.100.00-5338,33542.58%
T230120C000420002022-04-08 2:16PM EDT42.000.020.010.09-0.03-60.00%5023,44644.14%
T230120C000450002022-04-06 1:41PM EDT45.000.030.040.060.00-1037,40344.73%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T230120P000100002022-05-10 3:48PM EDT10.000.130.000.140.00-550453.91%
T230120P000110002022-05-04 1:49PM EDT11.000.150.000.220.00-19435852.83%
T230120P000120002022-05-11 11:18AM EDT12.000.210.090.220.00-2546.58%
T230120P000130002022-05-17 11:06AM EDT13.000.210.170.270.00-36442.97%
T230120P000140002022-05-16 10:25AM EDT14.000.330.210.340.00-505739.94%
T230120P000150002022-05-17 2:57PM EDT15.000.360.310.430.00-296,97137.11%
T230120P000160002022-05-19 11:03AM EDT16.000.580.500.580.00-11,92835.25%
T230120P000170002022-05-20 2:58PM EDT17.000.710.650.78-0.08-10.13%115,93533.69%
T230120P000180002022-05-19 1:29PM EDT18.001.000.881.010.00-41,78331.74%
T230120P000190002022-05-20 12:42PM EDT19.001.321.171.36+0.07+5.60%1011,75630.88%
T230120P000200002022-05-20 3:28PM EDT20.001.801.631.89-0.06-3.23%145,65431.67%
T230120P000210002022-05-02 1:19PM EDT21.002.962.092.420.00-2531.23%
T230120P000220002022-05-19 3:07PM EDT22.003.022.843.000.00-590530.47%
T230120P000230002022-05-09 11:37AM EDT23.004.323.503.800.00-4,217032.11%
T230120P000250002022-05-20 11:59AM EDT25.005.405.005.45-0.63-10.45%43,27934.03%
T230120P000270002022-04-14 9:30AM EDT27.008.217.408.050.00-60150.98%
T230120P000300002022-05-16 11:38AM EDT30.0010.429.6510.700.00-11253.27%
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%