UK markets close in 6 hours 14 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
20.50 -0.07 (-0.34%)
Pre-market: 05:13AM EDT
In the money
Show:ListStraddle
Strike:30.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T220520C000300002022-04-21 9:58AM EDT2022-05-200.100.000.000.00-20050.00%
T220617C000300002022-05-17 10:13AM EDT2022-06-170.010.000.000.00-10025.00%
T220715C000300002022-04-27 10:03AM EDT2022-07-150.010.000.000.00-1025.00%
T220916C000300002022-05-17 11:03AM EDT2022-09-160.010.000.000.00-10012.50%
T221021C000300002022-05-13 1:38PM EDT2022-10-210.030.000.000.00-5012.50%
T221118C000300002022-05-13 2:21PM EDT2022-11-180.030.000.000.00-2012.50%
T230120C000300002022-05-17 3:39PM EDT2023-01-200.050.000.000.00-41012.50%
T230616C000300002022-05-11 1:37PM EDT2023-06-160.120.000.000.00-806.25%
T240119C000300002022-05-17 3:31PM EDT2024-01-190.350.000.000.00-3606.25%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T220520P000300002022-04-27 10:55AM EDT2022-05-2010.950.000.000.00-2000.00%
T220617P000300002022-04-08 12:36PM EDT2022-06-176.055.606.35-0.25-3.97%1329,8960.00%
T220715P000300002022-04-29 10:55AM EDT2022-07-1511.100.000.000.00-500.00%
T220916P000300002022-05-09 9:43AM EDT2022-09-1611.109.309.800.00-1052.00%
T221021P000300002022-03-24 1:35PM EDT2022-10-217.454.608.500.00-9470.00%
T221118P000300002022-03-24 11:13AM EDT2022-11-187.404.758.550.00-180.00%
T230120P000300002022-05-16 11:38AM EDT2023-01-2010.420.000.000.00-100.00%
T230616P000300002022-04-21 12:44PM EDT2023-06-1610.100.000.000.00-2900.00%
T240119P000300002022-05-17 9:51AM EDT2024-01-1910.260.000.000.00-100.00%