UK markets closed

AT&T Inc. (T)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15.34-0.19 (-1.22%)
At close: 04:03PM EDT
15.39 +0.05 (+0.33%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T221007C000145002022-09-30 2:47PM EDT14.500.960.850.93-0.09-8.57%35215344.53%
T221007C000150002022-09-30 3:59PM EDT15.000.440.390.45-0.17-27.87%6511,58028.91%
T221007C000155002022-09-30 3:59PM EDT15.500.140.130.16-0.11-44.00%1,8081,65527.15%
T221007C000160002022-09-30 3:59PM EDT16.000.050.040.05-0.03-37.50%2,1744,20629.30%
T221007C000165002022-09-30 3:59PM EDT16.500.020.010.02-0.01-33.33%3493,56434.38%
T221007C000170002022-09-30 2:56PM EDT17.000.010.010.02-0.01-50.00%1605,81544.53%
T221007C000175002022-09-30 3:51PM EDT17.500.010.010.02-0.01-50.00%1435,50151.56%
T221007C000180002022-09-30 3:59PM EDT18.000.020.010.02+0.01+100.00%4241,35360.94%
T221007C000185002022-09-30 3:59PM EDT18.500.010.000.010.00-4621,46459.38%
T221007C000190002022-09-30 2:25PM EDT19.000.010.000.010.00-2062,26465.63%
T221007C000195002022-09-30 3:51PM EDT19.500.020.000.01+0.01+100.00%32357371.88%
T221007C000200002022-09-30 2:24PM EDT20.000.010.000.010.00-17714478.13%
T221007C000205002022-09-30 3:50PM EDT20.500.010.000.010.00-11948687.50%
T221007C000270002022-09-19 9:46AM EDT27.000.010.000.010.00--1150.00%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T221007P000120002022-09-13 11:39AM EDT12.000.020.000.010.00-7775.00%
T221007P000130002022-09-30 12:01PM EDT13.000.010.000.01-0.01-50.00%6552253.13%
T221007P000135002022-09-30 3:07PM EDT13.500.010.000.02-0.01-50.00%1057854.69%
T221007P000140002022-09-30 3:15PM EDT14.000.020.020.03-0.01-33.33%5676245.31%
T221007P000145002022-09-30 3:58PM EDT14.500.060.050.07-0.01-14.29%1501,50340.63%
T221007P000150002022-09-30 3:59PM EDT15.000.200.170.19+0.04+25.00%9891,84939.65%
T221007P000155002022-09-30 3:57PM EDT15.500.500.450.51+0.09+21.95%1,0632,90350.00%
T221007P000160002022-09-30 3:55PM EDT16.000.930.820.95+0.16+20.78%3233,76456.06%
T221007P000165002022-09-30 3:21PM EDT16.501.401.311.45+0.16+12.90%1,7003,12372.66%
T221007P000170002022-09-30 3:23PM EDT17.001.831.742.03+0.07+3.98%314,44789.06%
T221007P000175002022-09-30 1:43PM EDT17.502.332.302.49+0.39+20.10%141,382104.69%
T221007P000180002022-09-30 1:31PM EDT18.002.802.722.96+0.03+1.08%85371107.81%
T221007P000185002022-09-30 3:55PM EDT18.503.413.303.55+0.34+11.07%2207135.94%
T221007P000190002022-09-30 9:55AM EDT19.003.603.853.95-0.22-5.76%17188142.97%
T221007P000195002022-09-30 9:54AM EDT19.504.104.104.65+1.15+38.98%75148.83%
T221007P000200002022-09-29 1:29PM EDT20.004.604.605.10-0.15-3.16%425153.91%
T221007P000210002022-09-28 11:00AM EDT21.005.455.656.100.00-1323178.91%
T221007P000215002022-09-30 9:55AM EDT21.506.116.256.45+2.51+69.72%1485182.03%
T221007P000220002022-09-23 10:30AM EDT22.006.306.657.050.00-1321190.63%
T221007P000225002022-08-25 10:43AM EDT22.504.606.556.850.00-220.00%
T221007P000250002022-09-29 1:59PM EDT25.009.809.7010.100.00-353250.00%
T221007P000260002022-09-29 1:35PM EDT26.0010.7510.7011.050.00-1338257.03%