UK markets close in 5 hours 24 minutes

AT&T Inc. (T)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
18.04+0.03 (+0.17%)
At close: 04:04PM EDT
18.09 +0.05 (+0.28%)
Pre-market: 05:47AM EDT
In the money
Show:ListStraddle
Strike:20.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T220812C000200002022-08-10 3:05PM EDT2022-08-120.010.000.000.00-78050.00%
T220819C000200002022-08-11 3:44PM EDT2022-08-190.010.000.000.00-179025.00%
T220826C000200002022-08-11 12:58PM EDT2022-08-260.010.000.000.00-7012.50%
T220902C000200002022-08-11 2:29PM EDT2022-09-020.020.000.000.00-49012.50%
T220909C000200002022-08-11 3:59PM EDT2022-09-090.030.000.000.00-13012.50%
T220916C000200002022-08-11 3:22PM EDT2022-09-160.030.000.000.00-1,29006.25%
T220923C000200002022-08-11 12:26PM EDT2022-09-230.060.000.000.00-106.25%
T221021C000200002022-08-11 3:37PM EDT2022-10-210.130.000.000.00-1,22906.25%
T221118C000200002022-08-11 2:43PM EDT2022-11-180.200.000.000.00-39606.25%
T230120C000200002022-08-11 2:55PM EDT2023-01-200.370.000.000.00-1,05603.13%
T230616C000200002022-08-11 3:03PM EDT2023-06-160.750.000.000.00-16303.13%
T240119C000200002022-08-11 3:18PM EDT2024-01-191.180.000.000.00-39703.13%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T220812P000200002022-08-11 9:42AM EDT2022-08-121.960.000.000.00-8100.00%
T220819P000200002022-08-11 3:51PM EDT2022-08-191.990.000.000.00-1100.00%
T220826P000200002022-08-11 12:02PM EDT2022-08-261.880.000.000.00-2000.00%
T220902P000200002022-08-11 2:40PM EDT2022-09-021.940.000.000.00-22000.00%
T220909P000200002022-08-11 2:51PM EDT2022-09-091.950.000.000.00-16000.00%
T220916P000200002022-08-11 3:09PM EDT2022-09-161.960.000.000.00-1,00600.00%
T220923P000200002022-08-04 3:12PM EDT2022-09-231.730.000.000.00--00.00%
T221021P000200002022-08-11 3:29PM EDT2022-10-212.240.000.000.00-700.00%
T221118P000200002022-08-11 2:02PM EDT2022-11-182.250.000.000.00-400.00%
T230120P000200002022-08-10 3:56PM EDT2023-01-202.550.000.000.00-3600.00%
T230616P000200002022-08-11 11:52AM EDT2023-06-162.850.000.000.00-100.00%
T240119P000200002022-08-11 1:03PM EDT2024-01-193.500.000.000.00-100.00%