T - AT&T Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T240119C000030002023-05-26 12:10PM EDT3.0012.5412.4012.60+0.35+2.87%21750.00%
T240119C000050002023-04-28 10:18AM EDT5.0012.5510.4010.650.00-1164.84%
T240119C000090002023-05-25 11:19AM EDT9.006.246.456.700.00--650.59%
T240119C000100002023-05-26 1:56PM EDT10.005.565.455.75+0.36+6.92%625845.31%
T240119C000110002023-05-26 1:04PM EDT11.004.684.554.70+0.22+4.93%81935.16%
T240119C000120002023-05-25 11:58AM EDT12.003.333.653.750.00-167830.27%
T240119C000130002023-05-26 9:33AM EDT13.002.682.822.88+0.02+0.75%1244727.54%
T240119C000140002023-05-26 11:01AM EDT14.002.102.042.11+0.21+11.11%7717625.73%
T240119C000150002023-05-26 3:34PM EDT15.001.431.441.49+0.16+12.60%1,07110,48025.05%
T240119C000160002023-05-26 2:47PM EDT16.000.920.930.97+0.11+13.58%4992,20123.85%
T240119C000170002023-05-26 3:58PM EDT17.000.580.570.60+0.10+20.83%1,23411,62323.15%
T240119C000180002023-05-26 3:50PM EDT18.000.350.340.36+0.07+25.00%3,6066,42822.85%
T240119C000190002023-05-26 3:54PM EDT19.000.210.200.21+0.04+23.53%3885,71722.75%
T240119C000200002023-05-26 3:42PM EDT20.000.130.120.13+0.02+18.18%5,74156,31023.24%
T240119C000210002023-05-26 2:13PM EDT21.000.090.080.09+0.01+12.50%303,41424.22%
T240119C000220002023-05-26 3:10PM EDT22.000.070.050.07+0.01+16.67%8039,76825.68%
T240119C000230002023-05-26 3:57PM EDT23.000.050.040.060.00-7249827.34%
T240119C000240002023-05-26 10:37AM EDT24.000.030.040.050.00-225828.71%
T240119C000250002023-05-26 1:11PM EDT25.000.030.030.04-0.01-25.00%2017,96529.69%
T240119C000260002023-05-26 3:57PM EDT26.000.040.020.04+0.01+33.33%10931831.64%
T240119C000270002023-05-26 3:59PM EDT27.000.030.020.03+0.01+50.00%2367,16932.03%
T240119C000300002023-05-26 11:12AM EDT30.000.020.010.030.00-11529,18337.11%
T240119C000320002023-05-26 11:26AM EDT32.000.010.010.020.00-540337.89%
T240119C000350002023-05-25 11:40AM EDT35.000.010.000.020.00-4055641.80%
T240119C000370002022-04-08 10:09AM EDT37.000.440.380.45+0.06+15.79%14,12972.95%
T240119C000400002022-04-08 2:17PM EDT40.000.250.210.39-0.03-10.71%4047,47172.17%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T240119P000030002023-05-12 9:30AM EDT3.000.020.000.020.00-3053882.81%
T240119P000050002023-05-26 3:51PM EDT5.000.020.010.05-0.01-33.33%8064267.19%
T240119P000090002023-05-26 3:59PM EDT9.000.110.110.12-0.02-15.38%2622444.73%
T240119P000100002023-05-26 2:36PM EDT10.000.160.160.17-0.03-15.79%106,59740.82%
T240119P000110002023-05-26 3:40PM EDT11.000.230.210.24-0.03-11.54%11,65337.11%
T240119P000120002023-05-26 1:54PM EDT12.000.340.330.35-0.02-5.56%76020334.08%
T240119P000130002023-05-26 2:48PM EDT13.000.510.450.52-0.05-8.93%12311,79031.59%
T240119P000140002023-05-26 3:35PM EDT14.000.770.730.77-0.06-7.23%2,6012,70829.54%
T240119P000150002023-05-26 3:59PM EDT15.001.101.081.13-0.14-11.29%75138,29527.98%
T240119P000160002023-05-26 3:42PM EDT16.001.631.521.63-0.16-8.94%1635,26527.10%
T240119P000170002023-05-26 3:56PM EDT17.002.242.042.24-0.16-6.67%88930,78826.17%
T240119P000180002023-05-26 12:03PM EDT18.002.932.963.05-0.27-8.44%71,50427.59%
T240119P000190002023-05-25 2:25PM EDT19.004.013.803.900.00-449528.47%
T240119P000200002023-05-25 3:45PM EDT20.005.004.604.900.00-38726,23732.52%
T240119P000210002023-05-25 3:27PM EDT21.005.955.505.800.00-13233.11%
T240119P000220002023-05-25 12:09PM EDT22.007.056.406.850.00-302,91838.04%
T240119P000230002023-04-27 12:24PM EDT23.005.487.457.850.00-3441.11%
T240119P000240002023-04-28 10:32AM EDT24.006.558.408.800.00-1142.19%
T240119P000250002023-05-25 3:45PM EDT25.009.919.509.800.00-2141144.82%
T240119P000270002023-04-21 10:00AM EDT27.008.6510.5511.050.00-1120.00%
T240119P000300002023-05-19 9:43AM EDT30.0013.4814.4014.750.00-1014653.71%
T240119P000320002023-01-19 1:46PM EDT32.0013.0012.4012.850.00-600.00%
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%