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
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T241018C000090002024-04-24 2:14PM EDT9.007.957.709.150.00-12103.91%
T241018C000100002024-04-17 2:44PM EDT10.006.307.159.550.00-21100.59%
T241018C000110002024-04-15 1:37PM EDT11.005.384.506.500.00--212.50%
T241018C000120002024-04-15 2:55PM EDT12.004.393.305.500.00--312.50%
T241018C000130002024-04-11 11:41AM EDT13.003.742.874.450.00-1100.00%
T241018C000140002024-05-23 9:30AM EDT14.003.652.903.850.00-115137.70%
T241018C000150002024-05-23 9:30AM EDT15.002.702.632.750.00-1957725.98%
T241018C000160002024-05-24 1:26PM EDT16.001.781.742.05+0.04+2.30%2,0242,52427.20%
T241018C000170002024-05-24 1:31PM EDT17.001.101.101.18-0.05-4.35%1265,51620.85%
T241018C000180002024-05-24 2:25PM EDT18.000.600.590.630.00-30710,38019.14%
T241018C000190002024-05-24 3:41PM EDT19.000.300.280.31+0.02+7.14%1599,96618.70%
T241018C000200002024-05-24 12:52PM EDT20.000.140.120.16+0.01+7.69%822,76919.34%
T241018C000210002024-05-23 10:21AM EDT21.000.050.050.070.00-1051219.34%
T241018C000220002024-05-24 11:31AM EDT22.000.040.020.060.00-1511,03522.27%
T241018C000230002024-05-24 10:06AM EDT23.000.020.010.040.00-3089223.63%
T241018C000240002024-05-20 10:09AM EDT24.000.010.010.030.00-2698425.39%
T241018C000250002024-05-14 12:29PM EDT25.000.030.010.03+0.01+50.00%301,36827.93%
T241018C000300002024-04-25 11:27AM EDT30.000.010.000.030.00-3224039.26%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T241018P000090002024-04-11 3:23PM EDT9.000.040.000.780.00--2088.28%
T241018P000100002024-05-24 9:40AM EDT10.000.050.020.05+0.03+150.00%5025147.85%
T241018P000110002024-05-23 9:55AM EDT11.000.050.010.79+0.03+150.00%501,12566.99%
T241018P000120002024-05-24 9:46AM EDT12.000.020.020.07-0.03-60.00%5024836.33%
T241018P000130002024-05-24 9:42AM EDT13.000.070.050.390.00-634447.85%
T241018P000140002024-05-20 2:31PM EDT14.000.100.080.110.00-122,47626.37%
T241018P000150002024-05-24 10:44AM EDT15.000.200.170.200.00-152,38524.02%
T241018P000160002024-05-24 3:34PM EDT16.000.360.340.37-0.02-5.26%431,38522.17%
T241018P000170002024-05-24 1:03PM EDT17.000.700.650.70-0.02-2.78%3502,73021.34%
T241018P000180002024-05-24 2:20PM EDT18.001.231.161.23+0.01+0.82%202,33221.44%
T241018P000190002024-04-23 11:31AM EDT19.002.770.000.000.00-11330.00%
T241018P000200002024-05-22 3:59PM EDT20.002.702.503.050.00-277731.30%
T241018P000210002024-05-07 10:20AM EDT21.003.932.933.750.00-113327.44%
T241018P000220002024-05-13 3:11PM EDT22.004.853.554.950.00-138038.72%
T241018P000240002024-05-14 9:55AM EDT24.006.795.207.550.00--2064.84%
T241018P000250002024-04-19 10:56AM EDT25.008.666.608.750.00-4074.37%
T241018P000300002024-05-08 11:24AM EDT30.0012.8010.9513.200.00--075.68%