UK markets closed

AT&T Inc. (T)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
17.50+0.03 (+0.17%)
At close: 04:02PM EDT
17.50 0.00 (0.00%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T240719C000050002024-02-29 11:16AM EDT5.0011.7412.1013.600.00-44242.97%
T240719C000100002024-04-24 10:20AM EDT10.006.567.458.550.00-1010135.35%
T240719C000120002024-05-24 3:23PM EDT12.005.554.555.90+1.31+30.90%202293.36%
T240719C000130002024-04-24 3:14PM EDT13.004.103.604.650.00-11558.20%
T240719C000140002024-05-13 3:46PM EDT14.003.362.984.550.00-23255.76%
T240719C000150002024-05-24 1:46PM EDT15.002.511.572.85+0.06+2.45%667548.24%
T240719C000160002024-05-24 3:54PM EDT16.001.631.601.71+0.05+3.16%84,99628.03%
T240719C000170002024-05-24 3:40PM EDT17.000.750.750.79-0.02-2.60%11026,14318.75%
T240719C000180002024-05-24 3:57PM EDT18.000.210.200.23-0.01-4.55%1,06061,81715.82%
T240719C000190002024-05-24 3:41PM EDT19.000.050.050.060.00-29027,97416.90%
T240719C000200002024-05-24 3:26PM EDT20.000.030.020.03+0.01+50.00%366,17720.70%
T240719C000210002024-05-24 1:14PM EDT21.000.020.010.03+0.01+100.00%301,90426.56%
T240719C000220002024-05-22 1:59PM EDT22.000.010.010.020.00-263,52629.69%
T240719C000230002024-05-24 3:07PM EDT23.000.010.010.020.00-131,81134.38%
T240719C000240002024-04-25 11:28AM EDT24.000.010.000.020.00-51,34438.67%
T240719C000250002024-04-29 12:23PM EDT25.000.010.000.030.00-41,02845.70%
T240719C000300002024-05-10 2:28PM EDT30.000.010.000.020.00-11,09356.25%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T240719P000050002024-01-19 10:31AM EDT5.000.020.000.020.00-11131.25%
T240719P000090002024-01-30 11:34AM EDT9.000.010.000.180.00-116101.17%
T240719P000100002024-05-10 12:20PM EDT10.000.010.001.270.00-56305146.88%
T240719P000110002024-05-13 11:27AM EDT11.000.020.001.270.00-10667127.83%
T240719P000120002024-05-13 12:02PM EDT12.000.030.000.190.00-4099263.28%
T240719P000130002024-05-24 1:11PM EDT13.000.030.000.07+0.01+50.00%199248.63%
T240719P000140002024-05-20 3:49PM EDT14.000.030.010.080.00-72,81839.84%
T240719P000150002024-05-24 3:02PM EDT15.000.040.020.06+0.01+33.33%13213,02727.74%
T240719P000160002024-05-24 2:01PM EDT16.000.080.080.10-0.02-20.00%4619,67721.49%
T240719P000170002024-05-24 3:53PM EDT17.000.280.260.29-0.04-12.50%56317,06518.75%
T240719P000180002024-05-24 1:17PM EDT18.000.870.590.93-0.05-5.43%71,60523.63%
T240719P000190002024-05-23 3:38PM EDT19.001.741.601.780.00-777629.10%
T240719P000200002024-05-21 10:50AM EDT20.002.632.512.95-0.33-11.15%2087046.48%
T240719P000210002024-05-03 3:56PM EDT21.004.273.004.700.00-51350.20%
T240719P000220002024-03-19 10:00AM EDT22.005.015.357.400.00-52122.56%
T240719P000230002023-11-27 2:53PM EDT23.006.906.306.850.00--12699.22%
T240719P000240002024-04-24 10:31AM EDT24.007.525.607.700.00-40056.45%
T240719P000250002024-01-18 2:27PM EDT25.008.707.759.350.00-30112.50%
T240719P000300002024-01-12 3:34PM EDT30.0013.5012.6514.150.00-220133.69%