UK markets closed

AT&T Inc. (T)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.12-0.12 (-0.65%)
As of 02:56PM EST. Market open.
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T230721C000110002023-01-18 10:51AM EST11.008.358.208.300.00-11252.34%
T230721C000120002023-01-30 10:10AM EST12.008.307.107.300.00-1549.02%
T230721C000130002023-01-26 12:46PM EST13.007.006.256.350.00-21245.02%
T230721C000140002023-02-07 9:47AM EST14.005.555.305.350.00-21938.18%
T230721C000150002023-02-08 9:45AM EST15.004.254.254.40-0.30-6.59%24033.69%
T230721C000160002023-02-07 1:27PM EST16.003.503.403.500.00-311530.47%
T230721C000170002023-02-07 3:56PM EST17.002.522.582.62-0.18-6.67%159126.71%
T230721C000180002023-02-08 12:49PM EST18.001.841.821.86-0.09-4.66%2174324.51%
T230721C000190002023-02-08 12:11PM EST19.001.171.191.23-0.09-7.14%1332,21922.90%
T230721C000200002023-02-08 2:00PM EST20.000.730.720.75-0.03-3.95%2945,33721.68%
T230721C000210002023-02-08 2:41PM EST21.000.390.390.40-0.05-11.36%3269,16920.36%
T230721C000220002023-02-08 2:32PM EST22.000.210.200.21-0.02-8.70%2799,17820.02%
T230721C000230002023-02-08 9:57AM EST23.000.100.100.11-0.02-16.67%86,12120.07%
T230721C000240002023-02-08 10:43AM EST24.000.060.050.060.00-701,67920.51%
T230721C000250002023-02-08 1:10PM EST25.000.040.030.040.00-671,64221.68%
T230721C000260002023-02-08 1:05PM EST26.000.030.020.030.00-784423.05%
T230721C000270002023-02-07 2:57PM EST27.000.030.020.030.00-6274025.39%
T230721C000280002023-02-08 9:41AM EST28.000.030.020.03+0.01+50.00%4049827.54%
T230721C000290002023-02-07 9:46AM EST29.000.020.000.030.00-1015729.69%
T230721C000300002023-02-01 2:27PM EST30.000.020.000.030.00-310231.64%
T230721C000310002023-02-01 11:25AM EST31.000.010.000.030.00-21133.40%
T230721C000320002023-01-24 1:23PM EST32.000.020.000.030.00--135.16%
T230721C000330002023-02-02 11:43AM EST33.000.030.000.030.00--237.11%
T230721C000350002023-02-02 1:07PM EST35.000.010.000.150.00-212851.95%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T230721P000110002023-02-08 1:14PM EST11.000.050.050.060.00-211,68345.31%
T230721P000120002023-02-08 10:50AM EST12.000.070.070.080.00-255441.41%
T230721P000130002023-02-07 11:53AM EST13.000.090.090.100.00-1021537.01%
T230721P000140002023-02-08 10:23AM EST14.000.130.120.140.00-119433.69%
T230721P000150002023-02-07 3:35PM EST15.000.170.180.190.00-592,81230.13%
T230721P000160002023-02-08 10:18AM EST16.000.270.280.29+0.01+3.85%22,96427.69%
T230721P000170002023-02-08 12:59PM EST17.000.430.430.45-0.01-2.27%63,72125.59%
T230721P000180002023-02-08 1:32PM EST18.000.700.700.71-0.02-2.78%4034,43723.98%
T230721P000190002023-02-08 2:33PM EST19.001.071.071.10+0.06+5.94%269,64022.80%
T230721P000200002023-02-08 11:15AM EST20.001.681.611.64+0.08+5.00%11,03222.02%
T230721P000210002023-02-06 9:32AM EST21.002.002.292.320.00-143121.44%
T230721P000220002023-02-02 12:01PM EST22.002.063.053.150.00-8174421.97%
T230721P000230002023-02-02 10:45AM EST23.002.893.954.050.00-7324122.75%
T230721P000240002023-01-26 9:55AM EST24.004.004.905.000.00-18424.12%
T230721P000250002023-01-26 10:31AM EST25.005.005.906.000.00-212927.25%
T230721P000260002023-01-10 9:35AM EST26.006.706.907.050.00-9611332.62%
T230721P000270002023-01-12 12:24PM EST27.007.457.857.950.00-1229.69%