UK Markets open in 40 mins

AT&T Inc. (T)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
20.96+0.01 (+0.05%)
At close: 04:03PM EDT
20.94 -0.02 (-0.10%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T220715C000150002021-12-14 4:38PM EDT15.007.4011.1511.550.00-119590.04%
T220715C000160002021-12-28 1:39PM EDT16.008.8610.1510.350.00--10530.08%
T220715C000180002021-12-30 12:23PM EDT18.006.838.158.350.00-235437.89%
T220715C000190002021-12-28 10:32AM EDT19.005.957.157.350.00-219395.70%
T220715C000200002022-01-05 4:18PM EDT20.006.456.156.30+0.69+11.98%2952,411353.52%
T220715C000210002022-01-05 3:42PM EDT21.005.505.205.30+1.05+23.60%4861,674315.92%
T220715C000220002022-01-05 4:58PM EDT22.004.224.154.30+0.37+9.61%42439275.68%
T220715C000230002022-01-05 4:58PM EDT23.003.283.203.35+0.46+16.31%6,76846,301239.75%
T220715C000240002022-01-05 4:44PM EDT24.002.582.422.57+0.43+20.00%2032,144212.31%
T220715C000250002022-01-05 4:50PM EDT25.001.911.801.93+0.37+24.03%2725,744191.21%
T220715C000260002022-01-05 4:48PM EDT26.001.421.301.45+0.33+30.28%6613,036175.39%
T220715C000270002022-01-05 4:52PM EDT27.000.980.931.06+0.17+20.99%1,39113,301163.09%
T220715C000280002022-01-05 4:32PM EDT28.000.740.690.77+0.20+37.04%8573,815155.08%
T220715C000290002022-01-05 4:49PM EDT29.000.570.490.56+0.16+39.02%435624148.24%
T220715C000300002022-01-05 4:40PM EDT30.000.400.360.41+0.10+33.33%78713,931144.14%
T220715C000310002022-01-05 3:44PM EDT31.000.320.260.30+0.13+68.42%28125140.63%
T220715C000320002022-01-05 4:12PM EDT32.000.240.200.24+0.04+20.00%1672,877140.23%
T220715C000330002022-01-04 2:34PM EDT33.000.130.140.210.00-20228140.43%
T220715C000350002022-01-05 2:55PM EDT35.000.120.120.15+0.03+33.33%3016,483146.09%
T220715C000370002022-01-05 4:12PM EDT37.000.100.080.13+0.04+66.67%13998151.17%
T220715C000400002022-01-05 4:22PM EDT40.000.060.020.10+0.01+20.00%462,653153.13%
T220715C000420002022-01-05 4:19PM EDT42.000.070.050.09+0.02+40.00%444,360165.63%
T220715C000450002022-01-05 4:13PM EDT45.000.040.010.06+0.01+33.33%80548162.50%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T220715P000150002022-01-03 3:53PM EDT15.000.170.080.220.00-45608117.19%
T220715P000160002022-01-05 1:23PM EDT16.000.380.100.37-0.07-15.56%111111.72%
T220715P000170002022-01-03 12:22PM EDT17.000.300.160.250.00-16388.87%
T220715P000180002022-01-04 1:07PM EDT18.000.300.220.310.00-11,54077.15%
T220715P000190002022-01-05 1:12PM EDT19.000.320.290.39-0.06-15.79%27164.45%
T220715P000200002022-01-05 4:34PM EDT20.000.450.420.49-0.06-11.76%1993,06451.37%
T220715P000210002022-01-05 1:23PM EDT21.000.570.540.66-0.23-28.75%261637.70%
T220715P000220002022-01-05 1:47PM EDT22.000.720.740.85-0.18-20.00%387630.00%
T220715P000230002022-01-05 2:34PM EDT23.000.961.021.14-0.27-21.95%4710,0660.00%
T220715P000240002022-01-05 2:04PM EDT24.001.261.401.51-0.42-25.00%71,0980.00%
T220715P000250002022-01-05 4:49PM EDT25.001.841.882.01-0.31-14.42%20914,9180.00%
T220715P000260002022-01-05 4:50PM EDT26.002.402.392.60-0.42-14.89%241,6630.00%
T220715P000270002022-01-05 4:13PM EDT27.002.903.003.25-0.58-16.67%478,7950.00%
T220715P000280002022-01-05 11:02AM EDT28.003.833.754.05-0.38-9.03%28790.00%
T220715P000290002022-01-05 3:14PM EDT29.004.424.504.90-0.58-11.60%157000.00%
T220715P000300002022-01-05 1:43PM EDT30.005.205.556.00-0.87-14.33%492,7420.00%
T220715P000310002022-01-04 10:31AM EDT31.006.956.407.950.00-13520.00%
T220715P000320002022-01-03 3:07PM EDT32.008.206.908.800.00-51,0970.00%
T220715P000330002021-12-31 11:48AM EDT33.009.737.959.950.00-1490.00%
T220715P000350002022-01-04 3:46PM EDT35.0010.799.9011.000.00-282990.00%
T220715P000370002021-12-20 3:12PM EDT37.0014.3010.2514.150.00-1110.00%
T220715P000400002021-12-27 4:48PM EDT40.0016.6513.2516.900.00-93320.00%
T220715P000420002021-12-29 3:57PM EDT42.0018.8315.3518.700.00-645,2050.00%
T220715P000450002022-01-05 4:39PM EDT45.0020.1619.2021.15-0.55-2.66%5251,0110.00%