UK markets open in 7 hours 25 minutes

AT&T Inc. (T)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.22-0.25 (-1.02%)
At close: 1:00PM EST
24.19 -0.03 (-0.12%)
After hours: 04:58PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T240119C000150002021-11-26 10:52AM EST15.009.258.7512.00-0.55-5.61%19158.25%
T240119C000180002021-11-26 12:44PM EST18.006.416.057.00-0.54-7.77%152,52523.66%
T240119C000200002021-11-26 12:34PM EST20.005.004.755.85-0.25-4.76%1332,68925.94%
T240119C000230002021-11-26 11:44AM EST23.003.253.203.50-0.15-4.41%1385,53420.73%
T240119C000250002021-11-26 12:31PM EST25.002.602.412.78+0.05+1.96%56536,88322.03%
T240119C000270002021-11-26 11:48AM EST27.001.851.781.95-0.08-4.15%3867,68721.13%
T240119C000300002021-11-26 12:50PM EST30.001.331.191.33+0.07+5.56%48113,27622.17%
T240119C000320002021-11-26 12:45PM EST32.000.950.911.08-0.07-6.86%181,89323.12%
T240119C000350002021-11-26 10:10AM EST35.000.760.650.75+0.07+10.14%422,69423.79%
T240119C000370002021-11-26 12:34PM EST37.000.580.480.62+0.07+13.73%1692524.51%
T240119C000400002021-11-26 12:34PM EST40.000.400.390.440.00-641,42525.00%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T240119P000150002021-11-26 12:49PM EST15.000.980.901.18+0.02+2.08%191,10638.87%
T240119P000180002021-11-26 11:11AM EST18.001.801.402.00+0.10+5.88%121,14536.67%
T240119P000200002021-11-26 10:37AM EST20.002.522.182.77+0.07+2.86%228,78535.96%
T240119P000230002021-11-26 9:31AM EST23.004.103.604.50+0.25+6.49%51,08437.38%
T240119P000250002021-11-26 12:46PM EST25.005.254.705.50+0.19+3.75%206,06735.93%
T240119P000270002021-11-26 9:31AM EST27.007.006.257.20+1.08+18.24%11,00338.71%
T240119P000300002021-11-24 2:10PM EST30.009.007.809.750.00-111,22441.58%
T240119P000320002021-11-17 1:14PM EST32.0010.259.0013.500.00-17957.37%
T240119P000350002021-11-26 9:31AM EST35.0013.6011.5016.50+0.60+4.62%5013661.84%
T240119P000370002021-11-18 10:39AM EST37.0015.0013.5018.000.00-108060.96%
T240119P000400002021-11-11 3:13PM EST40.0017.5016.0021.000.00-134664.53%