UK markets closed

AT&T Inc. (T)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
30.26+0.64 (+2.18%)
As of 2:00PM EST. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T230120C000150002021-03-08 12:52PM EST15.0015.3215.3015.80+0.62+4.22%1738139.89%
T230120C000180002021-03-05 3:50PM EST18.0011.7010.0013.650.00-5548942.94%
T230120C000200002021-03-08 1:44PM EST20.0010.3510.3010.40+0.62+6.37%804,87318.46%
T230120C000230002021-03-08 11:16AM EST23.007.307.407.65+0.45+6.57%542,49317.33%
T230120C000250002021-03-08 1:39PM EST25.006.005.806.00+0.70+13.21%8418,76516.94%
T230120C000270002021-03-08 12:25PM EST27.004.704.554.80+0.50+11.90%18711,37718.45%
T230120C000300002021-03-08 1:30PM EST30.003.153.103.25+0.30+10.53%46434,39318.97%
T230120C000320002021-03-08 1:36PM EST32.002.422.362.49+0.26+12.04%19510,22319.37%
T230120C000350002021-03-08 1:43PM EST35.001.651.541.67+0.21+14.58%42327,52519.98%
T230120C000370002021-03-08 12:53PM EST37.001.281.231.27+0.16+14.29%708,23420.29%
T230120C000400002021-03-08 1:37PM EST40.000.900.850.96+0.08+9.76%20430,30021.69%
T230120C000420002021-03-08 11:36AM EST42.000.600.610.81-0.05-7.69%9312,58322.56%
T230120C000450002021-03-08 1:40PM EST45.000.530.480.570.00-1175,76922.97%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T230120P000150002021-03-05 3:24PM EST15.000.520.350.580.00-5046140.85%
T230120P000180002021-03-05 3:18PM EST18.000.800.670.780.00-2575135.06%
T230120P000200002021-03-08 1:22PM EST20.001.100.931.11-0.07-5.98%121,38433.52%
T230120P000230002021-03-05 2:37PM EST23.002.001.812.090.00-1398,96434.13%
T230120P000250002021-03-08 12:56PM EST25.002.582.292.67-0.15-5.49%579,53032.54%
T230120P000270002021-03-08 1:30PM EST27.003.402.223.70-0.35-9.33%30410,72733.40%
T230120P000300002021-03-08 12:51PM EST30.005.155.005.20-0.29-5.33%175,07032.69%
T230120P000320002021-03-08 11:43AM EST32.006.505.706.65-1.00-13.33%1243634.11%
T230120P000350002021-02-26 2:19PM EST35.008.656.908.80-1.85-17.62%37,77134.89%
T230120P000370002021-03-08 11:13AM EST37.0010.478.0510.40-0.08-0.76%113735.80%
T230120P000400002021-02-18 3:43PM EST40.0013.8012.0513.700.00-110342.03%
T230120P000420002021-03-05 10:37AM EST42.0015.0013.3515.40-0.27-1.77%14,47642.75%
T230120P000450002021-02-26 3:49PM EST45.0019.4716.7017.550.00-3415940.74%