UK markets open in 3 hours 43 minutes

AT&T Inc. (T)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
19.25-0.33 (-1.69%)
At close: 04:03PM EST
19.24 -0.01 (-0.05%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T230616C000100002023-02-03 3:15PM EST10.009.939.309.400.00-10016465.23%
T230616C000110002023-01-06 3:59PM EST11.008.548.809.050.00-301094.73%
T230616C000120002023-01-19 1:42PM EST12.007.127.307.450.00-11251.76%
T230616C000130002023-01-25 11:37AM EST13.007.306.306.500.00-101352.83%
T230616C000140002023-01-19 1:27PM EST14.005.155.355.500.00-154845.02%
T230616C000150002023-02-03 11:56AM EST15.005.004.404.550.00-202,96539.75%
T230616C000160002023-02-07 12:26PM EST16.003.503.453.60-0.65-15.66%51,91234.18%
T230616C000170002023-02-07 1:39PM EST17.002.522.582.67-0.42-14.29%1799,51328.71%
T230616C000180002023-02-07 3:37PM EST18.001.841.801.89-0.25-11.96%1232,91826.27%
T230616C000190002023-02-07 3:59PM EST19.001.161.141.17-0.22-15.94%9969,38722.95%
T230616C000200002023-02-07 3:52PM EST20.000.670.660.67-0.16-19.28%1,48029,92321.51%
T230616C000210002023-02-07 3:48PM EST21.000.350.330.34-0.09-20.45%4639,69520.46%
T230616C000220002023-02-07 3:47PM EST22.000.170.150.18-0.05-22.73%32420,47820.75%
T230616C000230002023-02-07 2:44PM EST23.000.090.070.09-0.02-18.18%1158,78220.90%
T230616C000240002023-02-07 2:44PM EST24.000.040.030.05-0.02-33.33%201,54521.68%
T230616C000250002023-02-07 11:13AM EST25.000.040.030.040.00-215,57123.83%
T230616C000260002023-02-07 2:55PM EST26.000.030.010.030.00-4837725.39%
T230616C000270002023-02-07 11:13AM EST27.000.020.010.030.00-1562,55328.13%
T230616C000280002023-02-07 10:07AM EST28.000.020.010.03+0.01+100.00%231,18830.47%
T230616C000290002023-02-07 3:51PM EST29.000.020.000.02+0.01+100.00%6112630.86%
T230616C000300002023-02-06 3:36PM EST30.000.010.000.020.00-801,18933.20%
T230616C000320002022-04-08 1:53PM EST32.000.520.040.65+0.10+23.81%12361.91%
T230616C000350002023-02-03 10:07AM EST35.000.020.000.020.00-1442.58%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T230616P000100002023-02-07 9:49AM EST10.000.030.020.030.00-103,01951.56%
T230616P000110002023-01-30 3:58PM EST11.000.040.030.040.00-1038,71148.05%
T230616P000120002023-02-07 12:09PM EST12.000.050.040.060.00-121,56644.53%
T230616P000130002023-01-31 3:17PM EST13.000.060.060.070.00-327,35239.26%
T230616P000140002023-02-07 9:49AM EST14.000.080.080.10-0.01-11.11%41,87535.55%
T230616P000150002023-02-07 1:30PM EST15.000.130.120.14+0.01+8.33%220,41731.84%
T230616P000160002023-02-07 12:42PM EST16.000.210.180.20+0.03+16.67%314,05528.22%
T230616P000170002023-02-07 3:31PM EST17.000.310.290.32+0.03+10.71%3112,84425.59%
T230616P000180002023-02-07 3:45PM EST18.000.510.500.53+0.05+10.87%71416,53023.54%
T230616P000190002023-02-07 3:56PM EST19.000.840.830.87+0.09+12.00%6177,97621.83%
T230616P000200002023-02-07 3:31PM EST20.001.361.341.39+0.15+12.40%2636,94720.85%
T230616P000210002023-02-07 2:29PM EST21.002.122.022.10+0.45+26.95%261,45620.75%
T230616P000220002023-02-06 9:33AM EST22.002.632.853.050.00-12,37324.81%
T230616P000230002023-01-31 3:59PM EST23.002.843.703.950.00-15029325.98%
T230616P000240002023-01-25 3:56PM EST24.003.704.704.950.00-2630.08%
T230616P000250002023-01-11 11:15AM EST25.005.715.655.900.00-122831.45%
T230616P000270002023-01-11 11:44AM EST27.007.637.657.900.00-28037.99%
T230616P000300002023-01-20 9:49AM EST30.0011.0510.6010.900.00-1046.48%