T - AT&T Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T240621C000030002023-05-19 9:39AM EDT3.0013.6212.5512.750.00-13965.63%
T240621C000050002023-05-17 11:07AM EDT5.0011.7010.5510.800.00-32353.91%
T240621C000100002023-05-30 3:30PM EDT10.005.705.605.85+0.10+1.79%1519334.08%
T240621C000130002023-05-26 3:14PM EDT13.003.003.103.200.00-2290026.12%
T240621C000150002023-05-30 11:33AM EDT15.001.801.811.91+0.10+5.88%212,62624.95%
T240621C000170002023-05-30 3:37PM EDT17.000.930.900.95+0.08+9.41%3055,93222.93%
T240621C000200002023-05-30 3:41PM EDT20.000.300.270.30+0.01+3.45%3326,66222.41%
T240621C000220002023-05-26 3:42PM EDT22.000.130.110.170.00-735,15023.83%
T240621C000250002023-05-30 3:02PM EDT25.000.070.060.07+0.01+16.67%4184,12125.10%
T240621C000270002023-05-23 3:48PM EDT27.000.100.010.09+0.06+150.00%1157729.49%
T240621C000300002023-05-30 9:31AM EDT30.000.040.010.040.00-5340429.69%
T240621C000320002023-04-19 11:37AM EDT32.000.040.000.180.00-221841.31%
T240621C000350002023-05-26 9:58AM EDT35.000.020.000.170.00-102344.63%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T240621P000030002023-05-25 9:37AM EDT3.000.020.000.030.00-216568.75%
T240621P000050002023-05-30 3:06PM EDT5.000.040.030.050.00-20159555.08%
T240621P000100002023-05-30 3:06PM EDT10.000.240.240.28-0.06-20.00%2011,40537.01%
T240621P000130002023-05-30 2:29PM EDT13.000.710.710.78-0.05-6.58%1384,64830.81%
T240621P000150002023-05-30 3:51PM EDT15.001.381.341.50-0.10-6.76%1,8034,89328.71%
T240621P000170002023-05-26 3:04PM EDT17.002.562.222.530.00-648,78926.44%
T240621P000200002023-05-26 1:05PM EDT20.004.804.604.850.00-710,07726.71%
T240621P000220002023-05-30 3:16PM EDT22.006.556.256.85-0.15-2.24%123932.42%
T240621P000250002023-05-30 3:30PM EDT25.009.509.359.80+3.95+71.17%158838.28%
T240621P000270002023-03-24 3:18PM EDT27.008.558.708.850.00-20650.00%
T240621P000300002022-12-19 2:20PM EDT30.0012.3910.6511.300.00-3000.00%