T - AT&T Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T230609C000100002023-05-30 12:32PM EDT10.005.660.000.000.00-450.00%
T230609C000110002023-05-26 10:20AM EDT11.004.570.000.000.00-24240.00%
T230609C000120002023-06-02 1:07PM EDT12.003.150.000.000.00-51520.00%
T230609C000125002023-06-01 10:16AM EDT12.503.050.000.000.00-200.00%
T230609C000130002023-06-02 3:59PM EDT13.002.230.000.000.00-3013020.00%
T230609C000135002023-05-31 3:21PM EDT13.502.290.000.000.00--10.00%
T230609C000140002023-06-02 3:54PM EDT14.001.250.000.000.00-3575360.00%
T230609C000145002023-06-02 3:58PM EDT14.500.770.000.000.00-3412500.00%
T230609C000150002023-06-02 3:59PM EDT15.000.370.000.000.00-8,2114,5330.00%
T230609C000155002023-06-02 3:59PM EDT15.500.120.000.000.00-9,7397,6853.13%
T230609C000160002023-06-02 3:57PM EDT16.000.040.000.000.00-9,8619,61312.50%
T230609C000165002023-06-02 3:34PM EDT16.500.020.000.000.00-8542,79125.00%
T230609C000170002023-06-02 2:46PM EDT17.000.010.000.000.00-861,26525.00%
T230609C000175002023-06-02 3:20PM EDT17.500.010.000.000.00-593,36025.00%
T230609C000180002023-06-01 3:56PM EDT18.000.010.000.000.00-144150.00%
T230609C000185002023-05-31 11:06AM EDT18.500.010.000.000.00-4228150.00%
T230609C000190002023-05-30 10:26AM EDT19.000.010.000.000.00-2021750.00%
T230609C000195002023-05-26 11:50AM EDT19.500.010.000.000.00-113150.00%
T230609C000200002023-05-19 10:10AM EDT20.000.010.000.000.00-82450.00%
T230609C000205002023-05-25 9:31AM EDT20.500.010.000.000.00--450.00%
T230609C000210002023-05-24 11:47AM EDT21.000.010.000.000.00-1210150.00%
T230609C000215002023-06-02 11:25AM EDT21.500.010.000.000.00-2250.00%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T230609P000100002023-06-02 3:06PM EDT10.000.010.000.000.00-4450.00%
T230609P000110002023-06-02 9:40AM EDT11.000.020.000.000.00-1150.00%
T230609P000120002023-06-02 2:40PM EDT12.000.010.000.000.00-1,0151,01550.00%
T230609P000125002023-06-02 2:57PM EDT12.500.010.000.000.00-22931250.00%
T230609P000130002023-06-02 2:25PM EDT13.000.020.000.000.00-57255450.00%
T230609P000135002023-06-02 3:46PM EDT13.500.010.000.000.00-1,1841,23925.00%
T230609P000140002023-06-02 3:59PM EDT14.000.030.000.000.00-1,19399625.00%
T230609P000145002023-06-02 3:58PM EDT14.500.050.000.000.00-4,0892,10712.50%
T230609P000150002023-06-02 3:59PM EDT15.000.150.000.000.00-8,9817,1886.25%
T230609P000155002023-06-02 3:58PM EDT15.500.370.000.000.00-7032,0750.00%
T230609P000160002023-06-02 3:57PM EDT16.000.800.000.000.00-5791,1920.00%
T230609P000165002023-06-02 2:15PM EDT16.501.400.000.000.00-1811,1820.00%
T230609P000170002023-06-02 11:28AM EDT17.002.000.000.000.00-13920.00%
T230609P000175002023-05-31 3:38PM EDT17.501.760.000.000.00-29230.00%
T230609P000180002023-05-31 2:26PM EDT18.002.220.000.000.00-120.00%
T230609P000185002023-06-02 3:48PM EDT18.503.240.000.000.00-330.00%
T230609P000190002023-05-25 9:36AM EDT19.003.470.000.000.00--00.00%
T230609P000195002023-06-02 9:39AM EDT19.505.300.000.000.00-110.00%
T230609P000200002023-05-30 10:33AM EDT20.004.430.000.000.00-200.00%
T230609P000210002023-05-01 10:23AM EDT21.003.305.255.350.00--00.00%
T230609P000250002023-05-04 9:43AM EDT25.007.659.659.950.00-10247.66%