UK markets close in 2 hours 12 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
19.14 -0.11 (-0.57%)
Pre-market: 09:17AM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T240119C000030002023-02-06 12:03PM EST3.0016.600.000.000.00-1640.00%
T240119C000050002023-01-06 3:23PM EST5.0014.5514.7514.950.00-1,4011118.07%
T240119C000100002023-02-06 12:20PM EST10.009.650.000.000.00-212970.00%
T240119C000130002023-02-07 1:15PM EST13.006.400.000.000.00-78660.00%
T240119C000150002023-02-07 1:34PM EST15.004.510.000.000.00-37,3220.00%
T240119C000170002023-02-07 3:22PM EST17.003.100.000.000.00-608,3350.00%
T240119C000180002022-04-08 11:50AM EST18.006.706.407.10+0.45+7.20%73,28286.94%
T240119C000200002023-02-07 3:59PM EST20.001.300.000.000.00-54438,5371.56%
T240119C000220002023-02-07 3:44PM EST22.000.630.000.000.00-65030,8033.13%
T240119C000230002022-04-08 2:06PM EST23.003.353.103.50+0.35+11.67%17119,84961.38%
T240119C000250002023-02-07 3:26PM EST25.000.190.000.000.00-29718,8046.25%
T240119C000270002023-02-07 2:21PM EST27.000.100.000.000.00-724,6636.25%
T240119C000300002023-02-07 9:47AM EST30.000.050.000.000.00-1128,08712.50%
T240119C000320002023-01-26 9:30AM EST32.000.060.000.000.00-518112.50%
T240119C000350002023-02-06 11:15AM EST35.000.030.000.000.00-1546712.50%
T240119C000370002022-04-08 9:09AM EST37.000.440.380.45+0.06+15.79%14,12948.00%
T240119C000400002022-04-08 1:17PM EST40.000.250.210.39-0.03-10.71%4047,47150.15%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T240119P000030002023-01-09 11:11AM EST3.000.010.000.000.00-1027350.00%
T240119P000050002023-01-24 3:41PM EST5.000.020.000.000.00-2038625.00%
T240119P000100002023-02-07 3:59PM EST10.000.140.000.000.00-74,32712.50%
T240119P000130002023-02-07 1:35PM EST13.000.260.000.000.00-1110,42012.50%
T240119P000150002023-02-07 2:59PM EST15.000.460.000.000.00-36525,0236.25%
T240119P000170002023-02-07 3:36PM EST17.000.860.000.000.00-24520,8613.13%
T240119P000180002022-04-07 2:38PM EST18.001.281.201.300.00-37,61225.78%
T240119P000200002023-02-07 3:46PM EST20.002.050.000.000.00-50419,1620.00%
T240119P000220002023-02-07 12:30PM EST22.003.450.000.000.00-102,4550.00%
T240119P000230002022-04-08 12:55PM EST23.003.152.803.250.00-185,9700.00%
T240119P000250002023-02-06 9:42AM EST25.005.620.000.000.00-64780.00%
T240119P000270002023-02-06 9:42AM EST27.007.550.000.000.00-11940.00%
T240119P000300002023-02-02 11:31AM EST30.009.550.000.000.00-21330.00%
T240119P000320002023-01-19 12:46PM EST32.0013.000.000.000.00-600.00%
T240119P000350002022-04-08 2:37PM EST35.0011.5011.5013.00-1.68-12.75%14910.00%
T240119P000370002022-03-25 2:59PM EST37.0014.0013.0015.950.00-1920.00%
T240119P000400002022-04-05 1:44PM EST40.0017.1314.0019.000.00-114380.00%