UK markets closed

AT&T Inc. (T)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.61-0.17 (-0.79%)
As of 02:32PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T220701C000120002022-06-28 10:41AM EDT12.008.988.608.70+0.18+2.05%124257.81%
T220701C000145002022-06-13 11:33AM EDT14.506.506.106.20+0.80+14.04%122176.56%
T220701C000150002022-06-15 2:05PM EDT15.006.025.605.75+1.55+34.68%124178.13%
T220701C000160002022-06-28 1:45PM EDT16.004.684.604.70-0.32-6.40%37113133.59%
T220701C000170002022-06-24 3:37PM EDT17.003.993.603.700.00-242106.25%
T220701C000180002022-06-28 2:07PM EDT18.002.712.642.70+0.01+0.37%1321487.89%
T220701C000185002022-06-27 1:13PM EDT18.502.542.142.21+0.29+12.89%23975.39%
T220701C000190002022-06-28 2:12PM EDT19.001.701.641.71-0.09-5.03%503,74360.94%
T220701C000195002022-06-28 12:50PM EDT19.501.321.151.21-0.01-0.75%931,38453.52%
T220701C000200002022-06-28 1:52PM EDT20.000.740.690.73-0.10-11.90%1432,83939.84%
T220701C000205002022-06-28 2:14PM EDT20.500.330.300.34-0.10-23.26%6434,33532.42%
T220701C000210002022-06-28 2:16PM EDT21.000.100.090.10-0.06-37.50%3,0557,47028.32%
T220701C000215002022-06-28 1:48PM EDT21.500.020.020.03-0.02-50.00%1,2228,59130.47%
T220701C000220002022-06-28 1:36PM EDT22.000.010.000.010.00-6515,82934.38%
T220701C000225002022-06-28 1:07PM EDT22.500.010.000.010.00-31,10843.75%
T220701C000230002022-06-27 10:57AM EDT23.000.010.000.010.00-3027751.56%
T220701C000235002022-06-24 10:07AM EDT23.500.010.000.010.00-511556.25%
T220701C000240002022-06-23 9:30AM EDT24.000.010.000.010.00-124762.50%
T220701C000245002022-06-17 10:16AM EDT24.500.010.000.020.00-120376.56%
T220701C000250002022-06-17 10:16AM EDT25.000.010.000.010.00-1175.00%
T220701C000255002022-06-01 3:19PM EDT25.500.020.000.020.00--190.63%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T220701P000120002022-06-21 9:53AM EDT12.000.010.000.160.00--4296.88%
T220701P000150002022-06-17 3:56PM EDT15.000.020.000.010.00-315125.00%
T220701P000155002022-06-17 12:14PM EDT15.500.020.000.030.00-11128.13%
T220701P000160002022-06-27 10:25AM EDT16.000.040.000.020.00-1851109.38%
T220701P000165002022-06-21 9:44AM EDT16.500.020.000.020.00-11,28996.88%
T220701P000170002022-06-27 10:25AM EDT17.000.010.000.020.00-184687.50%
T220701P000175002022-06-28 9:30AM EDT17.500.010.000.010.00-11,60768.75%
T220701P000180002022-06-27 2:38PM EDT18.000.010.000.020.00-1591,76764.06%
T220701P000185002022-06-28 1:44PM EDT18.500.010.000.01-0.01-50.00%111,63253.13%
T220701P000190002022-06-28 11:46AM EDT19.000.010.000.02-0.01-50.00%2045746.88%
T220701P000195002022-06-28 1:32PM EDT19.500.010.010.02-0.02-66.67%1013,56534.38%
T220701P000200002022-06-28 2:03PM EDT20.000.040.040.05-0.01-20.00%3143,02328.52%
T220701P000205002022-06-28 2:14PM EDT20.500.150.150.16+0.01+7.14%1,2822,82224.81%
T220701P000210002022-06-28 2:14PM EDT21.000.420.410.45+0.06+16.67%7751,10123.24%
T220701P000215002022-06-28 12:22PM EDT21.500.740.830.89+0.01+1.37%6475320.31%
T220701P000220002022-06-28 1:14PM EDT22.001.321.321.37+0.05+3.94%2863470.00%
T220701P000225002022-06-27 3:40PM EDT22.501.771.801.870.00-2300.00%
T220701P000230002022-06-28 1:06PM EDT23.002.262.322.37+0.03+1.35%4401430.00%
T220701P000235002022-06-28 12:42PM EDT23.502.732.802.90+0.05+1.87%12164.06%
T220701P000240002022-06-28 12:42PM EDT24.003.203.303.40+0.20+6.67%12273.44%
T220701P000245002022-05-25 11:59AM EDT24.503.153.403.650.00--10.00%
T220701P000255002022-06-28 11:11AM EDT25.504.574.804.90+0.10+2.24%12096.88%