UK markets closed

AT&T Inc. (T)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.64-0.19 (-0.98%)
As of 02:20PM EST. Market open.
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T230210C000100002023-01-24 10:09AM EST10.009.309.609.650.00--1250.00%
T230210C000120002023-01-18 10:15AM EST12.007.257.607.650.00--1187.50%
T230210C000135002023-02-03 9:36AM EST13.506.656.106.150.00-11146.88%
T230210C000160002023-02-02 11:57AM EST16.004.503.603.650.00-3487.50%
T230210C000165002023-02-03 3:02PM EST16.503.203.103.200.00-2175.00%
T230210C000170002023-02-06 10:47AM EST17.002.572.612.65-0.28-9.82%4034564.06%
T230210C000175002023-02-03 1:34PM EST17.502.372.112.150.00-54253.13%
T230210C000180002023-02-06 1:54PM EST18.001.641.621.66-0.20-10.87%1319546.88%
T230210C000185002023-02-06 1:56PM EST18.501.181.121.16-0.18-13.24%3218735.16%
T230210C000190002023-02-06 1:29PM EST19.000.650.640.69-0.22-25.29%11452828.52%
T230210C000195002023-02-06 1:56PM EST19.500.260.260.27-0.18-40.91%1,1511,26221.29%
T230210C000200002023-02-06 1:59PM EST20.000.050.050.06-0.13-72.22%3,2734,64020.31%
T230210C000205002023-02-06 2:02PM EST20.500.020.010.02-0.03-60.00%2,48010,85225.78%
T230210C000210002023-02-06 12:47PM EST21.000.010.000.01-0.01-50.00%6966,59131.25%
T230210C000215002023-02-03 11:46AM EST21.500.010.000.010.00-471,56940.63%
T230210C000220002023-02-06 10:09AM EST22.000.010.000.010.00-3515,24848.44%
T230210C000225002023-02-02 3:15PM EST22.500.010.000.010.00-1112450.00%
T230210C000230002023-02-01 1:44PM EST23.000.010.000.010.00-73,20959.38%
T230210C000235002023-02-01 10:18AM EST23.500.010.000.010.00--1265.63%
T230210C000240002023-02-01 11:11AM EST24.000.010.000.010.00-202171.88%
T230210C000250002023-02-03 9:30AM EST25.000.110.000.020.00-25390.63%
T230210C000260002023-02-02 3:03PM EST26.000.010.000.010.00-2293.75%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T230210P000135002023-02-03 9:30AM EST13.500.110.000.030.00-22146.88%
T230210P000140002023-01-20 3:04PM EST14.000.020.000.030.00-22134.38%
T230210P000145002023-02-03 9:35AM EST14.500.040.000.030.00-13121.88%
T230210P000150002023-02-03 9:35AM EST15.000.020.000.010.00-12493.75%
T230210P000155002023-01-26 9:31AM EST15.500.010.000.020.00-29293.75%
T230210P000160002023-01-25 9:30AM EST16.000.030.000.010.00-1035275.00%
T230210P000165002023-01-25 9:36AM EST16.500.020.000.010.00-2010765.63%
T230210P000170002023-02-03 3:59PM EST17.000.020.000.010.00-416554.69%
T230210P000175002023-02-06 12:15PM EST17.500.010.000.01-0.01-50.00%335450.00%
T230210P000180002023-02-06 1:41PM EST18.000.010.000.020.00-5662,06644.53%
T230210P000185002023-02-06 1:18PM EST18.500.010.010.02-0.01-50.00%1,1121,40232.81%
T230210P000190002023-02-06 1:59PM EST19.000.030.030.040.00-1,1096,43725.78%
T230210P000195002023-02-06 1:55PM EST19.500.140.130.14+0.04+40.00%1,4501,19921.88%
T230210P000200002023-02-06 2:00PM EST20.000.420.420.44+0.10+31.25%34517,95022.66%
T230210P000205002023-02-06 1:46PM EST20.500.910.870.90+0.20+28.17%3128129.69%
T230210P000210002023-02-06 12:30PM EST21.001.411.361.41+0.28+24.78%332043.36%
T230210P000215002023-02-03 3:40PM EST21.501.661.861.910.00-20422754.30%
T230210P000220002023-02-03 11:16AM EST22.002.102.362.410.00-1154.69%
T230210P000230002023-01-25 11:59AM EST23.002.853.353.400.00-10064.06%
T230210P000235002023-02-06 9:33AM EST23.503.803.853.95+0.55+16.92%1187.50%
T230210P000250002023-02-03 9:35AM EST25.004.705.355.450.00-11110.94%
T230210P000270002023-02-03 9:35AM EST27.006.787.357.450.00-11139.06%