UK markets closed

AT&T Inc. (T)

NYSE - Nasdaq Real-time 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
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T240920C000030002024-04-08 3:36PM EDT3.0013.8513.4514.750.00-1330214.06%
T240920C000080002024-05-16 3:51PM EDT8.009.409.259.950.00-3281.64%
T240920C000100002024-04-19 1:56PM EDT10.006.500.000.000.00-220.00%
T240920C000110002024-04-29 10:23AM EDT11.006.344.457.550.00-33107.32%
T240920C000130002024-04-17 3:18PM EDT13.003.403.505.350.00-1172.95%
T240920C000140002024-05-22 1:42PM EDT14.003.602.713.650.00-3014732.03%
T240920C000150002024-05-23 2:41PM EDT15.002.542.602.880.00-122734.23%
T240920C000160002024-05-24 11:01AM EDT16.001.761.671.91+0.01+0.57%102,37126.03%
T240920C000170002024-05-24 3:57PM EDT17.001.051.031.09+0.03+2.94%364,75320.95%
T240920C000180002024-05-24 3:40PM EDT18.000.530.510.56-0.01-1.85%10512,08119.58%
T240920C000190002024-05-24 3:21PM EDT19.000.240.230.25+0.02+9.09%47510,47318.95%
T240920C000200002024-05-24 3:48PM EDT20.000.100.080.110.00-32113,03719.34%
T240920C000210002024-05-24 11:35AM EDT21.000.050.030.06+0.01+25.00%14,47320.90%
T240920C000220002024-05-24 9:44AM EDT22.000.030.020.05+0.01+50.00%4068824.02%
T240920C000230002024-05-20 10:08AM EDT23.000.010.010.030.00-2067625.20%
T240920C000240002024-05-08 10:05AM EDT24.000.030.010.040.00-4072029.69%
T240920C000250002024-05-24 1:51PM EDT25.000.010.000.030.00-148531.25%
T240920C000260002024-05-23 1:52PM EDT26.000.010.000.060.00-1351138.09%
T240920C000270002024-05-13 12:18PM EDT27.000.020.001.140.00-468169.24%
T240920C000280002024-04-10 9:54AM EDT28.000.010.000.530.00-1006458.98%
T240920C000290002024-02-29 11:08AM EDT29.000.020.000.780.00-288068.46%
T240920C000300002024-04-25 11:25AM EDT30.000.010.000.020.00-1320941.41%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T240920P000030002024-05-14 2:03PM EDT3.000.010.000.020.00--200125.00%
T240920P000090002024-05-21 12:25PM EDT9.000.010.000.540.00--96089.06%
T240920P000100002024-05-21 11:58AM EDT10.000.030.010.050.00-16253.52%
T240920P000110002024-05-21 11:59AM EDT11.000.020.020.050.00-11,11645.31%
T240920P000120002024-05-24 3:51PM EDT12.000.020.010.05-0.01-33.33%512,47338.09%
T240920P000130002024-05-24 3:51PM EDT13.000.060.030.04+0.04+200.00%561,29129.69%
T240920P000140002024-05-23 3:02PM EDT14.000.070.050.070.00-171,14626.37%
T240920P000150002024-05-24 3:39PM EDT15.000.120.120.13-0.01-7.69%293,34823.44%
T240920P000160002024-05-24 3:50PM EDT16.000.260.250.26-0.01-3.70%176,53021.05%
T240920P000170002024-05-24 3:58PM EDT17.000.560.520.55-0.01-1.75%1429,05519.87%
T240920P000180002024-05-22 2:02PM EDT18.001.050.991.060.00-1464,15319.58%
T240920P000190002024-05-23 10:46AM EDT19.001.761.212.010.00-11,24826.76%
T240920P000200002024-05-14 9:52AM EDT20.002.852.292.830.00-146028.03%
T240920P000210002024-05-03 10:28AM EDT21.004.352.714.700.00-19451459.81%
T240920P000220002024-03-18 11:31AM EDT22.005.054.806.900.00-843270.12%
T240920P000230002024-04-10 12:00PM EDT23.006.354.805.950.00-10048.15%
T240920P000240002024-05-06 2:35PM EDT24.007.085.707.400.00-404067.87%
T240920P000250002024-04-23 1:22PM EDT25.008.500.000.000.00-400.00%
T240920P000300002024-04-03 2:53PM EDT30.0012.6811.4013.500.00-10095.02%