UK markets closed

AT&T Inc. (T)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.02-0.17 (-0.89%)
At close: 04:03PM EST
18.98 -0.05 (-0.24%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:15.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T221209C000150002022-12-01 9:30AM EST2022-12-094.303.904.100.00-23114.84%
T221216C000150002022-12-02 1:01PM EST2022-12-163.953.954.10-0.34-7.93%115150.00%
T221223C000150002022-12-01 9:35AM EST2022-12-234.274.004.150.00-2660.94%
T221230C000150002022-11-18 9:35AM EST2022-12-304.203.954.150.00-11464.65%
T230120C000150002022-12-02 10:13AM EST2023-01-204.054.054.15-0.15-3.57%58,65148.83%
T230317C000150002022-11-30 9:30AM EST2023-03-174.064.054.200.00-41,45636.52%
T230421C000150002022-11-28 10:04AM EST2023-04-214.154.104.250.00-22,26133.99%
T230616C000150002022-11-30 3:38PM EST2023-06-164.504.154.300.00-493,03030.57%
T230721C000150002022-11-30 2:37PM EST2023-07-214.314.204.300.00-303028.13%
T240119C000150002022-12-02 2:26PM EST2024-01-194.404.404.55-0.17-3.72%87,13326.51%
T240621C000150002022-12-01 10:40AM EST2024-06-214.714.504.650.00-230224.29%
T250117C000150002022-12-02 11:13AM EST2025-01-174.704.604.85-0.30-6.00%376,32223.46%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T221209P000150002022-11-30 9:37AM EST2022-12-090.220.000.020.00-133778.13%
T221216P000150002022-11-30 12:02PM EST2022-12-160.030.000.030.00-185359.38%
T221223P000150002022-12-02 10:18AM EST2022-12-230.010.000.01-0.01-50.00%1052145.31%
T221230P000150002022-11-29 3:50PM EST2022-12-300.010.010.020.00-1021043.75%
T230120P000150002022-12-02 1:34PM EST2023-01-200.050.030.05+0.01+25.00%832,33939.26%
T230317P000150002022-12-02 10:35AM EST2023-03-170.150.150.16-0.01-6.25%17,41635.35%
T230421P000150002022-12-02 1:02PM EST2023-04-210.230.220.230.00-12,35633.99%
T230616P000150002022-12-01 3:50PM EST2023-06-160.300.300.320.00-11019,29131.98%
T230721P000150002022-11-30 11:53AM EST2023-07-210.390.330.360.00-19541430.66%
T240119P000150002022-12-02 3:19PM EST2024-01-190.700.590.72+0.03+4.48%7321,35430.23%
T240621P000150002022-12-02 11:45AM EST2024-06-210.890.820.91+0.02+2.30%3558828.71%
T250117P000150002022-12-02 11:33AM EST2025-01-171.251.201.27+0.03+2.46%54,75129.03%