UK markets close in 4 hours 8 minutes

AT&T Inc. (T)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
23.46+0.41 (+1.78%)
At close: 04:02PM EST
23.51 +0.05 (+0.21%)
Pre-market: 07:16AM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T230120C000150002021-12-03 12:52PM EST15.008.480.000.000.00-36630.00%
T230120C000180002021-12-02 12:10PM EST18.005.220.000.000.00-146040.00%
T230120C000200002021-12-03 3:53PM EST20.004.000.000.000.00-9825,9670.00%
T230120C000230002021-12-03 3:58PM EST23.002.200.000.000.00-1,41419,1120.00%
T230120C000250002021-12-03 3:59PM EST25.001.550.000.000.00-40795,5941.56%
T230120C000270002021-12-03 3:34PM EST27.001.000.000.000.00-33950,5363.13%
T230120C000300002021-12-03 3:56PM EST30.000.620.000.000.00-1,052104,3826.25%
T230120C000320002021-12-03 3:57PM EST32.000.430.000.000.00-28141,2786.25%
T230120C000350002021-12-03 3:43PM EST35.000.300.000.000.00-12352,8436.25%
T230120C000370002021-12-02 1:48PM EST37.000.220.000.000.00-33619,24912.50%
T230120C000400002021-12-03 3:44PM EST40.000.160.000.000.00-1,16036,85012.50%
T230120C000420002021-12-03 1:52PM EST42.000.130.000.000.00-2023,52012.50%
T230120C000450002021-12-03 3:36PM EST45.000.130.000.000.00-2935,55512.50%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T230120P000150002021-12-03 3:24PM EST15.000.710.000.000.00-843,78312.50%
T230120P000180002021-12-03 1:40PM EST18.001.300.000.000.00-356,6866.25%
T230120P000200002021-12-03 3:52PM EST20.002.000.000.000.00-12218,0483.13%
T230120P000230002021-12-03 2:06PM EST23.003.570.000.000.00-1,29052,6700.78%
T230120P000250002021-12-03 2:51PM EST25.004.970.000.000.00-3653,7270.00%
T230120P000270002021-12-03 2:11PM EST27.006.450.000.000.00-6541,8630.00%
T230120P000300002021-12-03 3:36PM EST30.009.100.000.000.00-17036,0400.00%
T230120P000320002021-12-02 9:47AM EST32.0011.680.000.000.00-112,8300.00%
T230120P000350002021-12-03 3:45PM EST35.0013.650.000.000.00-6512,3080.00%
T230120P000370002021-11-30 1:57PM EST37.0016.250.000.000.00-11,1840.00%
T230120P000400002021-12-03 1:32PM EST40.0018.570.000.000.00-312,4270.00%
T230120P000420002021-11-22 10:55AM EST42.0019.520.000.000.00-26,3550.00%
T230120P000450002021-12-02 10:56AM EST45.0024.000.000.000.00-13930.00%