UK markets close in 4 hours 55 minutes

AT&T Inc. (T)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
19.28+0.27 (+1.42%)
At close: 04:03PM EST
19.24 -0.04 (-0.21%)
Pre-market: 06:15AM EST
In the money
Show:ListStraddle
Strike:20.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T221202C000200002022-11-30 3:43PM EST2022-12-020.010.000.000.00-172012.50%
T221209C000200002022-11-30 3:50PM EST2022-12-090.020.000.000.00-27306.25%
T221216C000200002022-11-30 3:59PM EST2022-12-160.070.000.000.00-4,83506.25%
T221223C000200002022-11-30 3:56PM EST2022-12-230.110.000.000.00-9103.13%
T221230C000200002022-11-30 3:48PM EST2022-12-300.150.000.000.00-36803.13%
T230106C000200002022-11-30 3:58PM EST2023-01-060.180.000.000.00-4303.13%
T230120C000200002022-11-30 3:59PM EST2023-01-200.240.000.000.00-5,03603.13%
T230317C000200002022-11-30 3:59PM EST2023-03-170.610.000.000.00-76401.56%
T230421C000200002022-11-30 3:57PM EST2023-04-210.740.000.000.00-4201.56%
T230616C000200002022-11-30 3:54PM EST2023-06-160.950.000.000.00-44701.56%
T230721C000200002022-11-30 3:17PM EST2023-07-211.000.000.000.00-1101.56%
T240119C000200002022-11-30 3:42PM EST2024-01-191.540.000.000.00-25400.78%
T240621C000200002022-11-30 3:53PM EST2024-06-211.800.000.000.00-62900.78%
T250117C000200002022-11-30 3:27PM EST2025-01-172.140.000.000.00-5500.78%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T221202P000200002022-11-30 3:39PM EST2022-12-020.800.000.000.00-500.00%
T221209P000200002022-11-30 3:43PM EST2022-12-090.810.000.000.00-200.00%
T221216P000200002022-11-30 3:39PM EST2022-12-160.820.000.000.00-41400.00%
T221223P000200002022-11-30 1:51PM EST2022-12-231.040.000.000.00-200.00%
T221230P000200002022-11-30 12:53PM EST2022-12-301.120.000.000.00-400.00%
T230106P000200002022-11-30 12:22PM EST2023-01-061.170.000.000.00-100.00%
T230120P000200002022-11-30 3:11PM EST2023-01-201.190.000.000.00-4,02700.00%
T230317P000200002022-11-30 2:34PM EST2023-03-171.510.000.000.00-300.00%
T230421P000200002022-11-30 3:35PM EST2023-04-211.640.000.000.00-100.00%
T230616P000200002022-11-30 1:58PM EST2023-06-161.900.000.000.00-300.00%
T230721P000200002022-11-23 3:53PM EST2023-07-211.940.000.000.00--00.00%
T240119P000200002022-11-30 3:44PM EST2024-01-192.360.000.000.00-72600.00%
T240621P000200002022-11-30 1:01PM EST2024-06-212.850.000.000.00-60600.00%
T250117P000200002022-11-30 12:55PM EST2025-01-173.250.000.000.00-3200.00%