UK markets closed

AT&T Inc. (T)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
15.80+0.07 (+0.41%)
As of 12:01PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T230616C000100002022-09-23 10:54AM EDT10.006.005.755.850.00-23631.06%
T230616C000120002022-09-21 1:52PM EDT12.004.753.904.000.00--1228.22%
T230616C000130002022-09-28 10:08AM EDT13.003.143.053.20+0.15+5.02%27628.37%
T230616C000150002022-09-26 3:56PM EDT15.001.701.731.780.00-232,57925.88%
T230616C000160002022-09-28 11:25AM EDT16.001.281.231.26+0.05+4.07%11656625.34%
T230616C000170002022-09-28 11:19AM EDT17.000.860.820.85+0.05+6.17%1,2096,54924.76%
T230616C000180002022-09-28 11:03AM EDT18.000.540.540.57-0.01-1.82%934324.71%
T230616C000190002022-09-27 12:39PM EDT19.000.370.340.380.00-16029224.85%
T230616C000200002022-09-28 11:28AM EDT20.000.250.220.24+0.01+4.17%213,84724.71%
T230616C000210002022-09-28 10:08AM EDT21.000.160.120.17-0.01-5.88%313825.44%
T230616C000220002022-09-28 9:55AM EDT22.000.110.110.20+0.01+10.00%5113,00829.49%
T230616C000250002022-09-28 9:30AM EDT25.000.060.030.08+0.02+50.00%1005,28730.66%
T230616C000270002022-09-27 10:10AM EDT27.000.030.030.050.00-11,48032.03%
T230616C000300002022-09-28 10:33AM EDT30.000.070.010.06+0.05+250.00%5090737.89%
T230616C000320002022-04-08 2:53PM EDT32.000.520.040.65+0.10+23.81%12357.23%
T230616C000350002022-04-08 2:45PM EDT35.000.300.161.34+0.08+36.36%101575.68%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T230616P000100002022-09-27 3:08PM EDT10.000.230.210.230.00-62,38743.16%
T230616P000110002022-09-26 2:42PM EDT11.000.330.300.330.00-3,9273,91240.23%
T230616P000120002022-09-28 11:44AM EDT12.000.440.440.460.00-10812137.35%
T230616P000130002022-09-28 11:36AM EDT13.000.620.630.64-0.02-3.12%1677,58634.77%
T230616P000140002022-09-27 2:46PM EDT14.000.930.870.920.00-1,0011,00333.25%
T230616P000150002022-09-28 11:39AM EDT15.001.261.221.32-0.06-4.55%418,66532.57%
T230616P000160002022-09-28 11:40AM EDT16.001.741.731.77-0.04-2.25%1151031.10%
T230616P000170002022-09-28 11:25AM EDT17.002.302.302.39-0.10-4.17%35,26031.15%
T230616P000180002022-09-28 10:47AM EDT18.003.003.003.050.00-125730.42%
T230616P000190002022-09-23 1:01PM EDT19.003.853.803.90+0.15+4.05%1432.15%
T230616P000200002022-09-22 12:56PM EDT20.004.204.654.750.00-52,77632.91%
T230616P000210002022-09-23 2:53PM EDT21.005.485.555.650.00-2734.08%
T230616P000220002022-09-26 3:48PM EDT22.006.606.506.600.00-62,20035.94%
T230616P000250002022-09-26 10:35AM EDT25.009.359.309.650.00-523245.95%
T230616P000270002022-09-19 12:04PM EDT27.0010.5911.3011.650.00-406850.78%
T230616P000300002022-09-16 3:05PM EDT30.0013.5014.4014.550.00-421350.64%