UK Markets closed

AT&T Inc. (T)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
18.27+0.23 (+1.27%)
At close: 04:03PM EDT
18.23 -0.04 (-0.22%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:17.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T220819C000170002022-08-11 2:01PM EDT2022-08-191.121.101.14-0.01-0.88%322790.00%
T220826C000170002022-08-10 10:02AM EDT2022-08-261.201.121.15-0.10-7.69%701220.00%
T220902C000170002022-08-10 1:54PM EDT2022-09-021.191.171.21-0.13-9.85%2260.00%
T220909C000170002022-08-11 9:52AM EDT2022-09-091.191.201.26-0.14-10.53%12340.00%
T220916C000170002022-08-11 2:33PM EDT2022-09-161.281.251.29-0.05-3.76%37793914.84%
T220923C000170002022-08-11 10:19AM EDT2022-09-231.401.281.34+0.09+6.87%216718.75%
T221021C000170002022-08-11 10:35AM EDT2022-10-211.481.411.45-0.04-2.63%5251,63320.22%
T221118C000170002022-08-10 2:46PM EDT2022-11-181.511.521.55-0.07-4.43%2124020.70%
T230120C000170002022-08-11 1:41PM EDT2023-01-201.751.681.74-0.04-2.23%273421.00%
T230616C000170002022-08-11 2:34PM EDT2023-06-162.122.082.13-0.06-2.75%572,55921.80%
T240119C000170002022-08-11 2:10PM EDT2024-01-192.502.442.510.00-171,87921.46%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T220819P000170002022-08-11 1:25PM EDT2022-08-190.020.020.03-0.03-60.00%4235,08039.06%
T220826P000170002022-08-11 12:43PM EDT2022-08-260.060.050.060.00-131,30832.03%
T220902P000170002022-08-11 10:49AM EDT2022-09-020.090.080.09-0.01-10.00%292929.10%
T220909P000170002022-08-11 1:49PM EDT2022-09-090.100.100.11-0.03-23.08%228526.86%
T220916P000170002022-08-11 1:30PM EDT2022-09-160.160.150.160.00-28019,74127.54%
T220923P000170002022-08-11 9:49AM EDT2022-09-230.200.170.19+0.01+5.26%128026.86%
T221021P000170002022-08-11 2:00PM EDT2022-10-210.410.430.44-0.02-4.65%259,41630.86%
T221118P000170002022-08-11 1:11PM EDT2022-11-180.510.540.55-0.04-7.27%338,90129.49%
T230120P000170002022-08-11 2:36PM EDT2023-01-200.770.760.77-0.02-2.53%83112,36328.13%
T230616P000170002022-08-11 10:50AM EDT2023-06-161.231.221.29-0.02-1.60%41,70128.88%
T240119P000170002022-08-11 1:09PM EDT2024-01-191.791.791.84-0.02-1.10%315,15128.91%