T - AT&T Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T230616C000100002023-06-07 10:09AM EDT10.005.860.000.000.00-500.00%
T230616C000110002023-06-07 10:25AM EDT11.004.820.000.000.00-100.00%
T230616C000120002023-06-01 2:30PM EDT12.003.800.000.000.00-200.00%
T230616C000125002023-06-07 9:31AM EDT12.503.150.000.000.00-100.00%
T230616C000130002023-06-08 3:39PM EDT13.003.050.000.000.00-2100.00%
T230616C000135002023-06-07 12:51PM EDT13.502.440.000.000.00-400.00%
T230616C000140002023-06-08 3:17PM EDT14.002.050.000.000.00-18200.00%
T230616C000145002023-06-08 3:21PM EDT14.501.530.000.000.00-5400.00%
T230616C000150002023-06-08 3:21PM EDT15.001.060.000.000.00-7100.00%
T230616C000155002023-06-08 3:26PM EDT15.500.580.000.000.00-79300.00%
T230616C000160002023-06-08 3:59PM EDT16.000.270.000.000.00-3,93400.00%
T230616C000165002023-06-08 3:55PM EDT16.500.060.000.000.00-1,10806.25%
T230616C000170002023-06-08 3:55PM EDT17.000.020.000.000.00-1,046012.50%
T230616C000175002023-06-08 3:57PM EDT17.500.010.000.000.00-92012.50%
T230616C000180002023-06-08 12:58PM EDT18.000.010.000.000.00-65025.00%
T230616C000185002023-05-31 9:53AM EDT18.500.010.000.000.00-10025.00%
T230616C000190002023-06-08 3:25PM EDT19.000.010.000.000.00-15025.00%
T230616C000195002023-06-05 2:47PM EDT19.500.010.000.000.00-1025.00%
T230616C000200002023-06-08 2:46PM EDT20.000.010.000.000.00-8050.00%
T230616C000210002023-06-08 3:39PM EDT21.000.010.000.000.00-51050.00%
T230616C000220002023-06-08 3:56PM EDT22.000.010.000.000.00-10050.00%
T230616C000230002023-05-30 3:28PM EDT23.000.010.000.000.00-133050.00%
T230616C000240002023-06-06 11:19AM EDT24.000.010.000.000.00-1050.00%
T230616C000250002023-06-07 9:54AM EDT25.000.010.000.000.00-9050.00%
T230616C000260002023-05-26 11:23AM EDT26.000.010.000.000.00-91050.00%
T230616C000270002023-05-23 11:29AM EDT27.000.010.000.000.00-3050.00%
T230616C000280002023-05-18 1:56PM EDT28.000.010.000.000.00-2050.00%
T230616C000290002023-04-11 10:06AM EDT29.000.010.000.020.00-15177159.38%
T230616C000300002023-05-01 12:11PM EDT30.000.010.000.020.00-1201,288168.75%
T230616C000320002022-04-08 2:53PM EDT32.000.520.040.65+0.10+23.81%123320.70%
T230616C000350002023-05-19 9:31AM EDT35.000.020.000.000.00-25050.00%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T230616P000100002023-06-02 3:55PM EDT10.000.010.000.000.00-301050.00%
T230616P000110002023-06-05 2:58PM EDT11.000.010.000.000.00-1050.00%
T230616P000120002023-06-07 10:34AM EDT12.000.010.000.000.00-6050.00%
T230616P000125002023-06-06 11:32AM EDT12.500.010.000.000.00-605050.00%
T230616P000130002023-06-08 10:15AM EDT13.000.010.000.000.00-1050.00%
T230616P000135002023-06-08 2:24PM EDT13.500.010.000.000.00-3025.00%
T230616P000140002023-06-08 1:36PM EDT14.000.010.000.000.00-56025.00%
T230616P000145002023-06-08 1:57PM EDT14.500.020.000.000.00-12025.00%
T230616P000150002023-06-08 3:50PM EDT15.000.030.000.000.00-228012.50%
T230616P000155002023-06-08 3:53PM EDT15.500.070.000.000.00-52606.25%
T230616P000160002023-06-08 3:56PM EDT16.000.170.000.000.00-2,65001.56%
T230616P000165002023-06-08 3:34PM EDT16.500.550.000.000.00-11600.00%
T230616P000170002023-06-08 12:56PM EDT17.001.060.000.000.00-3600.00%
T230616P000175002023-06-06 12:40PM EDT17.501.800.000.000.00-300.00%
T230616P000180002023-06-07 3:17PM EDT18.002.000.000.000.00-5,58300.00%
T230616P000185002023-06-02 3:48PM EDT18.503.260.000.000.00-300.00%
T230616P000190002023-06-07 3:13PM EDT19.003.000.000.000.00-5,03000.00%
T230616P000195002023-05-31 3:59PM EDT19.503.750.000.000.00-11700.00%
T230616P000200002023-06-07 3:08PM EDT20.004.000.000.000.00-55100.00%
T230616P000210002023-06-08 3:55PM EDT21.004.960.000.000.00-500.00%
T230616P000220002023-06-02 9:45AM EDT22.006.900.000.000.00-100.00%
T230616P000230002023-05-26 10:44AM EDT23.007.500.000.000.00-100.00%
T230616P000240002023-06-07 10:09AM EDT24.008.150.000.000.00-100.00%
T230616P000250002023-05-12 1:52PM EDT25.007.970.000.000.00-1000.00%
T230616P000270002023-04-24 11:14AM EDT27.009.2510.9511.150.00-10207.81%
T230616P000290002023-05-26 10:34AM EDT29.0013.450.000.000.00-1300.00%
T230616P000300002023-01-20 10:49AM EDT30.0011.0510.5010.800.00-100.00%
T230616P000310002023-05-19 1:15PM EDT31.0014.600.000.000.00-400.00%
T230616P000320002023-05-25 11:45AM EDT32.0016.900.000.000.00--00.00%
T230616P000340002023-03-28 2:10PM EDT34.0015.4516.3016.500.00--00.00%