Canada markets closed

AT&T Inc. (T)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
20.96+0.01 (+0.05%)
At close: 04:03PM EDT
20.94 -0.02 (-0.10%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T220701C000120002022-06-28 10:41AM EDT12.008.988.859.050.00-1216621.88%
T220701C000130002022-06-29 10:17AM EDT13.007.657.858.050.00-102543.75%
T220701C000145002022-06-29 10:16AM EDT14.506.186.356.550.00-1226437.50%
T220701C000150002022-06-30 1:36PM EDT15.006.005.856.00+0.05+0.84%3230343.75%
T220701C000160002022-06-30 12:31PM EDT16.005.104.905.00+0.15+3.03%20103287.50%
T220701C000165002022-06-28 1:45PM EDT16.504.204.354.550.00-1010307.81%
T220701C000170002022-06-30 2:39PM EDT17.004.003.854.00+0.05+1.27%30042232.81%
T220701C000175002022-06-30 1:05PM EDT17.503.553.353.55+0.04+1.14%1012245.31%
T220701C000180002022-06-30 2:15PM EDT18.003.012.883.05+0.06+2.03%221277125.00%
T220701C000185002022-06-29 10:30AM EDT18.502.202.372.550.00-22250.00%
T220701C000190002022-06-30 3:01PM EDT19.001.991.892.03-0.01-0.50%3823,88650.00%
T220701C000195002022-06-30 3:57PM EDT19.501.441.401.53+0.09+6.67%1171,29665.63%
T220701C000200002022-06-30 3:58PM EDT20.000.940.901.03-0.07-6.93%4872,56685.94%
T220701C000205002022-06-30 3:57PM EDT20.500.440.450.56-0.09-16.98%7044,12162.50%
T220701C000210002022-06-30 3:58PM EDT21.000.110.120.14-0.06-35.29%3,8758,26136.33%
T220701C000215002022-06-30 3:53PM EDT21.500.020.010.02-0.02-50.00%1,5758,74537.50%
T220701C000220002022-06-30 3:05PM EDT22.000.010.000.010.00-2456,01953.13%
T220701C000225002022-06-30 11:35AM EDT22.500.010.000.010.00-111,11265.63%
T220701C000230002022-06-30 3:05PM EDT23.000.010.000.010.00-125681.25%
T220701C000235002022-06-30 1:05PM EDT23.500.010.000.010.00-211596.88%
T220701C000240002022-06-23 9:30AM EDT24.000.010.000.010.00-1247112.50%
T220701C000245002022-06-17 10:16AM EDT24.500.010.000.010.00-1203125.00%
T220701C000250002022-06-17 10:16AM EDT25.000.010.000.010.00-11143.75%
T220701C000255002022-06-01 3:19PM EDT25.500.020.000.020.00--1168.75%
T220701C000290002022-06-27 10:30AM EDT29.000.010.000.070.00--3312.50%
T220701C000300002022-06-28 9:30AM EDT30.000.030.000.010.00-100100262.50%
PutsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T220701P000120002022-06-21 9:53AM EDT12.000.010.000.060.00--4515.63%
T220701P000150002022-06-17 3:56PM EDT15.000.020.000.010.00-315262.50%
T220701P000155002022-06-17 12:14PM EDT15.500.020.000.030.00-11268.75%
T220701P000160002022-06-27 10:25AM EDT16.000.040.000.030.00-1851243.75%
T220701P000165002022-06-21 9:44AM EDT16.500.020.000.030.00-11,289218.75%
T220701P000170002022-06-27 10:25AM EDT17.000.010.000.030.00-1846196.88%
T220701P000175002022-06-28 9:30AM EDT17.500.010.000.030.00-11,606171.88%
T220701P000180002022-06-30 12:35PM EDT18.000.010.000.010.00-151,768125.00%
T220701P000185002022-06-30 10:12AM EDT18.500.010.000.01-0.01-50.00%81,624106.25%
T220701P000190002022-06-30 3:38PM EDT19.000.020.000.02+0.01+100.00%646296.88%
T220701P000195002022-06-30 2:39PM EDT19.500.010.000.010.00-513,42765.63%
T220701P000200002022-06-30 3:58PM EDT20.000.010.010.02-0.02-66.67%4753,20556.25%
T220701P000205002022-06-30 3:58PM EDT20.500.040.030.04-0.03-42.86%2,3173,18042.97%
T220701P000210002022-06-30 3:58PM EDT21.000.170.140.19-0.04-19.05%2,8961,08638.67%
T220701P000215002022-06-30 3:42PM EDT21.500.570.490.620.00-27766260.16%
T220701P000220002022-06-30 3:05PM EDT22.001.050.991.13+0.01+0.96%636860.94%
T220701P000225002022-06-29 10:17AM EDT22.501.841.421.640.00-3739125.00%
T220701P000230002022-06-28 3:15PM EDT23.002.061.972.14-0.26-11.21%2026096.88%
T220701P000235002022-06-30 11:26AM EDT23.502.572.452.65-0.56-17.89%111109.38%
T220701P000240002022-06-30 11:26AM EDT24.003.052.943.15-0.56-15.51%1113112.50%
T220701P000245002022-05-25 11:59AM EDT24.503.153.403.650.00--1222.66%
T220701P000250002022-06-30 10:02AM EDT25.004.103.954.15-0.27-6.18%110156.25%
T220701P000255002022-06-30 10:40AM EDT25.504.654.454.65-0.20-4.12%1112168.75%
T220701P000260002022-06-30 10:40AM EDT26.005.134.905.20+0.08+1.58%110184.38%