UK markets close in 19 minutes

AT&T Inc. (T)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.58-0.25 (-1.24%)
As of 11:11AM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T230317C000100002023-01-27 1:25PM EST10.009.909.609.700.00-1049110.16%
T230317C000110002023-01-25 10:09AM EST11.009.508.608.700.00-1196.48%
T230317C000120002023-01-19 9:49AM EST12.007.007.557.700.00-1176.56%
T230317C000130002023-01-25 3:17PM EST13.007.406.606.700.00-329171.88%
T230317C000140002023-02-03 3:52PM EST14.005.915.605.700.00-1660.55%
T230317C000150002023-01-26 1:30PM EST15.005.054.654.750.00-118757.03%
T230317C000160002023-02-06 9:31AM EST16.003.733.653.75-0.81-17.84%444850.78%
T230317C000170002023-02-01 2:51PM EST17.003.352.672.760.00-1167,21639.84%
T230317C000180002023-02-06 10:41AM EST18.001.761.761.81-0.25-12.44%285,32431.15%
T230317C000190002023-02-06 10:36AM EST19.000.930.940.99-0.21-18.42%14023,66025.78%
T230317C000200002023-02-06 10:55AM EST20.000.380.370.39-0.12-24.00%91948,02021.97%
T230317C000210002023-02-06 10:52AM EST21.000.090.090.10-0.06-40.00%27830,54419.92%
T230317C000220002023-02-06 10:51AM EST22.000.030.020.03-0.01-25.00%2913,59421.29%
T230317C000230002023-02-06 10:28AM EST23.000.010.000.02-0.01-50.00%2324,56825.78%
T230317C000240002023-02-03 10:33AM EST24.000.010.000.010.00-17,40228.13%
T230317C000250002023-02-03 10:48AM EST25.000.010.000.020.00-1210,36935.94%
T230317C000260002023-02-03 1:32PM EST26.000.010.000.020.00-21,89340.63%
T230317C000270002023-02-02 3:42PM EST27.000.010.000.020.00-518545.31%
T230317C000280002023-01-30 10:52AM EST28.000.010.000.010.00-257045.31%
T230317C000290002023-02-02 2:38PM EST29.000.010.000.010.00-232549.22%
T230317C000300002023-01-18 10:35AM EST30.000.010.000.010.00-2022753.13%
T230317C000350002023-01-20 3:18PM EST35.000.020.000.020.00-2268.75%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T230317P000100002023-01-27 11:17AM EST10.000.010.000.010.00-10087478.13%
T230317P000110002023-01-20 3:39PM EST11.000.030.000.020.00-115473.44%
T230317P000120002023-01-25 3:24PM EST12.000.010.000.020.00-1085862.50%
T230317P000130002023-02-03 2:15PM EST13.000.010.000.030.00-1003,04256.25%
T230317P000140002023-02-03 9:32AM EST14.000.020.010.030.00-12,96552.73%
T230317P000150002023-02-06 9:32AM EST15.000.030.020.03+0.01+50.00%77,49043.36%
T230317P000160002023-02-06 9:32AM EST16.000.030.030.040.00-113,71236.33%
T230317P000170002023-02-06 10:22AM EST17.000.050.050.060.00-945,67429.69%
T230317P000180002023-02-06 10:50AM EST18.000.120.110.12+0.02+20.00%2217,83924.71%
T230317P000190002023-02-06 10:51AM EST19.000.300.300.30+0.06+25.00%26573,80921.29%
T230317P000200002023-02-06 10:36AM EST20.000.760.700.72+0.17+28.81%9947,42418.56%
T230317P000210002023-02-06 9:41AM EST21.001.491.431.48+0.26+21.14%597717.48%
T230317P000220002023-02-03 1:37PM EST22.002.152.392.460.00-3426423.24%
T230317P000230002023-02-01 9:30AM EST23.002.543.353.550.00-1738.67%
T230317P000240002023-01-30 12:01PM EST24.004.454.354.50+0.47+11.81%1140.82%
T230317P000250002023-02-03 9:48AM EST25.004.915.355.450.00-2539.45%
T230317P000260002023-01-10 12:29PM EST26.006.656.356.450.00-3044.53%
T230317P000270002023-01-12 12:51PM EST27.007.477.407.500.00-2057.81%
T230317P000280002023-01-06 10:24AM EST28.008.558.108.250.00-300.00%
T230317P000290002022-12-30 9:53AM EST29.0010.879.009.150.00-1000.00%
T230317P000300002023-01-23 11:28AM EST30.0010.7010.3510.500.00-2053.13%