UK markets open in 2 hours 35 minutes

AT&T Inc. (T)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15.93-0.16 (-0.99%)
At close: 04:03PM EDT
15.97 +0.04 (+0.25%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T240119C000100002022-10-04 2:19PM EDT10.006.005.906.000.00-170624.61%
T240119C000130002022-10-05 3:53PM EDT13.003.433.403.50-0.04-1.15%20996825.07%
T240119C000150002022-10-05 3:57PM EDT15.002.192.142.23-0.11-4.78%472,72024.68%
T240119C000170002022-10-05 3:59PM EDT17.001.301.221.38-0.04-2.99%2294,09725.10%
T240119C000180002022-04-08 12:50PM EDT18.006.706.407.10+0.45+7.20%73,282107.06%
T240119C000200002022-10-05 3:50PM EDT20.000.540.500.55-0.01-1.82%13814,81024.05%
T240119C000220002022-10-05 3:41PM EDT22.000.280.280.32-0.02-6.67%467,88624.61%
T240119C000230002022-04-08 3:06PM EDT23.003.353.103.50+0.35+11.67%17119,84973.17%
T240119C000250002022-10-05 3:48PM EDT25.000.140.100.140.00-228,04725.20%
T240119C000270002022-10-05 2:11PM EDT27.000.120.070.15+0.01+9.09%371,35928.71%
T240119C000300002022-10-05 12:33PM EDT30.000.090.060.09+0.02+28.57%3126,69929.98%
T240119C000320002022-04-08 2:02PM EDT32.000.800.710.84+0.03+3.90%686,04352.39%
T240119C000350002022-04-08 2:42PM EDT35.000.540.530.56+0.01+1.89%3638,11751.27%
T240119C000370002022-04-08 10:09AM EDT37.000.440.380.45+0.06+15.79%14,12950.20%
T240119C000400002022-04-08 2:17PM EDT40.000.250.210.39-0.03-10.71%4047,47152.59%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T240119P000100002022-09-30 11:20AM EDT10.000.450.420.440.00-213,31339.75%
T240119P000130002022-10-05 3:58PM EDT13.001.010.971.01+0.01+1.00%359,70333.40%
T240119P000150002022-10-05 12:54PM EDT15.001.721.681.76+0.05+2.99%2815,73231.49%
T240119P000170002022-10-05 11:24AM EDT17.002.782.692.81+0.12+4.51%523,47630.13%
T240119P000180002022-04-07 3:38PM EDT18.001.281.201.300.00-37,6120.00%
T240119P000200002022-10-05 12:46PM EDT20.004.904.754.950.00-14,98129.54%
T240119P000220002022-10-04 12:58PM EDT22.006.406.456.750.00-211,60131.84%
T240119P000230002022-04-08 1:55PM EDT23.003.152.803.250.00-185,9700.00%
T240119P000250002022-10-03 12:42PM EDT25.009.359.209.550.00-437934.57%
T240119P000270002022-10-03 1:10PM EDT27.0011.3011.2011.700.00-2241441.48%
T240119P000300002022-10-03 10:54AM EDT30.0014.3014.2014.450.00-204,58240.53%
T240119P000320002022-03-02 4:06PM EDT32.009.657.0012.000.00-62340.00%
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%