UK markets open in 3 hours 42 minutes

AT&T Inc. (T)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
20.74+0.34 (+1.67%)
At close: 04:03PM EDT
20.70 -0.04 (-0.19%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T240119C000100002022-05-23 9:36AM EDT10.0010.2510.6510.900.00-16235.84%
T240119C000130002022-05-19 2:58PM EDT13.007.357.708.100.00-16730.32%
T240119C000150002022-05-23 3:47PM EDT15.006.005.856.20+0.40+7.14%3280424.88%
T240119C000170002022-05-23 12:20PM EDT17.004.424.304.70+0.47+11.90%4144824.66%
T240119C000180002022-04-08 12:50PM EDT18.006.706.407.10+0.45+7.20%73,28254.05%
T240119C000200002022-05-23 3:19PM EDT20.002.602.602.75+0.15+6.12%3174,41222.62%
T240119C000220002022-05-23 3:19PM EDT22.001.801.631.95+0.15+9.09%1083,70423.12%
T240119C000230002022-04-08 3:06PM EDT23.003.353.103.50+0.35+11.67%17119,84940.88%
T240119C000250002022-05-23 3:56PM EDT25.001.000.901.04+0.12+13.64%1942,37622.61%
T240119C000270002022-05-23 2:27PM EDT27.000.700.520.70+0.10+16.67%3056022.83%
T240119C000300002022-05-23 3:13PM EDT30.000.400.300.49+0.05+14.29%7522,05224.85%
T240119C000320002022-04-08 2:02PM EDT32.000.800.710.84+0.03+3.90%686,04332.64%
T240119C000350002022-04-08 2:42PM EDT35.000.540.530.56+0.01+1.89%3638,11732.45%
T240119C000370002022-04-08 10:09AM EDT37.000.440.380.45+0.06+15.79%14,12932.76%
T240119C000400002022-04-08 2:17PM EDT40.000.250.210.39-0.03-10.71%4047,47134.52%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T240119P000100002022-05-18 9:53AM EDT10.000.290.270.38+0.03+11.54%55244.24%
T240119P000130002022-05-05 11:53AM EDT13.000.690.510.660.00-57,97636.91%
T240119P000150002022-05-23 11:43AM EDT15.000.900.851.05-0.20-18.18%111,18934.50%
T240119P000170002022-05-23 3:30PM EDT17.001.561.281.56-0.02-1.27%38,47132.03%
T240119P000180002022-04-07 3:38PM EDT18.001.281.201.300.00-37,61224.54%
T240119P000200002022-05-23 1:33PM EDT20.002.552.462.75-0.38-12.97%2249729.86%
T240119P000220002022-05-18 11:44AM EDT22.003.973.554.050.00-115131.03%
T240119P000230002022-04-08 1:55PM EDT23.003.152.803.250.00-185,97017.08%
T240119P000250002022-05-23 10:54AM EDT25.005.705.556.05-0.55-8.80%230130.23%
T240119P000270002022-05-19 3:37PM EDT27.007.887.057.900.00-102133.23%
T240119P000300002022-05-17 9:51AM EDT30.0010.269.7010.250.00-15531.59%
T240119P000320002022-03-02 4:06PM EDT32.009.657.0012.000.00-623431.40%
T240119P000350002022-04-08 3:37PM EDT35.0011.5011.5013.00-1.68-12.75%14910.00%
T240119P000370002022-03-25 3:59PM EDT37.0014.0013.0015.950.00-1920.00%
T240119P000400002022-04-05 2:44PM EDT40.0017.1314.0019.000.00-114380.00%