UK markets close in 5 hours 10 minutes

AT&T Inc. (T)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
20.57+0.29 (+1.43%)
At close: 04:03PM EDT
20.46 -0.11 (-0.53%)
Pre-market: 06:02AM EDT
In the money
Show:ListStraddle
Strike:27.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T220520C000270002022-05-03 11:53AM EDT2022-05-200.010.000.000.00-2050.00%
T220617C000270002022-05-17 12:09PM EDT2022-06-170.010.000.000.00-1025.00%
T220715C000270002022-04-29 9:40AM EDT2022-07-150.030.000.000.00-1012.50%
T220916C000270002022-05-17 12:15PM EDT2022-09-160.060.000.000.00-1012.50%
T221021C000270002022-05-09 12:37PM EDT2022-10-210.070.000.000.00-50012.50%
T221118C000270002022-05-17 3:16PM EDT2022-11-180.100.000.000.00-26012.50%
T230120C000270002022-05-17 3:16PM EDT2023-01-200.160.000.000.00-2506.25%
T230616C000270002022-05-16 3:43PM EDT2023-06-160.310.000.000.00-10906.25%
T240119C000270002022-05-17 3:32PM EDT2024-01-190.640.000.000.00-1406.25%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T220520P000270002022-04-08 11:17AM EDT2022-05-203.153.153.30+0.40+14.55%11940.00%
T220617P000270002022-04-21 12:37PM EDT2022-06-176.730.000.000.00-25300.00%
T220715P000270002022-05-06 9:56AM EDT2022-07-157.500.000.000.00-400.00%
T220916P000270002022-04-08 10:30AM EDT2022-09-163.753.453.85-0.10-2.60%12,2960.00%
T221021P000270002022-03-29 2:04PM EDT2022-10-214.052.344.450.00-1980.00%
T221118P000270002022-03-24 2:08PM EDT2022-11-184.802.215.300.00--10.00%
T230120P000270002022-04-14 9:30AM EDT2023-01-208.217.408.050.00-60152.52%
T240119P000270002022-05-17 9:51AM EDT2024-01-197.630.000.000.00-100.00%