UK markets open in 5 hours 19 minutes

AT&T Inc. (T)

NYSE - NYSE Delayed 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:16.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T221209C000160002022-12-02 3:57PM EST2022-12-093.012.993.05-0.14-4.44%9522450.00%
T221216C000160002022-12-02 12:02PM EST2022-12-163.053.003.10-0.15-4.69%31995555.47%
T221223C000160002022-12-02 3:57PM EST2022-12-233.053.003.10+0.05+1.67%814754.30%
T221230C000160002022-11-30 11:38AM EST2022-12-303.033.003.150.00-16052.73%
T230106C000160002022-12-02 3:57PM EST2023-01-063.083.003.20+0.11+3.70%17551.56%
T230120C000160002022-12-02 3:57PM EST2023-01-203.123.053.15-0.13-4.00%5621,63539.26%
T230317C000160002022-12-01 12:37PM EST2023-03-173.353.153.250.00-172,98731.59%
T230421C000160002022-12-02 3:56PM EST2023-04-213.243.203.30-0.10-2.99%112,69429.20%
T230616C000160002022-12-01 1:56PM EST2023-06-163.503.303.450.00-51,89129.00%
T230721C000160002022-12-02 9:30AM EST2023-07-213.353.353.45+3.35-11126.71%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T221209P000160002022-12-02 10:33AM EST2022-12-090.010.000.020.00-1518571.88%
T221216P000160002022-12-02 3:02PM EST2022-12-160.020.010.03+0.01+100.00%152,65951.56%
T221223P000160002022-12-02 3:50PM EST2022-12-230.010.010.02-0.02-66.67%108040.63%
T221230P000160002022-11-22 3:45PM EST2022-12-300.050.010.020.00-223235.16%
T230106P000160002022-12-02 9:40AM EST2023-01-060.070.020.05+0.07-50437.11%
T230113P000160002022-12-01 1:35PM EST2023-01-130.040.040.07+0.04--3536.33%
T230120P000160002022-12-02 3:57PM EST2023-01-200.070.060.070.00-1915,18333.40%
T230317P000160002022-12-02 12:57PM EST2023-03-170.220.210.22+0.03+15.79%3913,29131.15%
T230421P000160002022-12-02 3:54PM EST2023-04-210.310.310.330.00-183,24531.06%
T230616P000160002022-11-30 2:03PM EST2023-06-160.430.420.460.00-92,54229.88%
T230721P000160002022-12-02 11:42AM EST2023-07-210.500.470.520.00-41,14328.96%