Canada markets closed

AT&T Inc. (T)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.01-0.23 (-1.42%)
At close: 04:03PM EDT
16.05 +0.04 (+0.25%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T220930C000130002022-09-20 11:51AM EDT13.003.602.933.150.00-2793.75%
T220930C000140002022-09-23 3:15PM EDT14.001.931.952.07-0.37-16.09%32735677.34%
T220930C000150002022-09-23 3:54PM EDT15.001.031.001.11-0.23-18.25%38625553.91%
T220930C000155002022-09-23 3:43PM EDT15.500.590.580.61-0.21-26.25%6735535.55%
T220930C000160002022-09-23 3:59PM EDT16.000.230.230.25-0.18-43.90%2,18038529.88%
T220930C000165002022-09-23 3:59PM EDT16.500.060.060.07-0.07-53.85%2,3732,56828.91%
T220930C000170002022-09-23 3:57PM EDT17.000.020.020.03-0.01-33.33%4,0943,50634.38%
T220930C000175002022-09-23 3:37PM EDT17.500.020.000.00+0.01+100.00%7982,71925.00%
T220930C000180002022-09-23 3:54PM EDT18.000.010.010.020.00-8752,17250.00%
T220930C000185002022-09-23 3:36PM EDT18.500.010.000.010.00-1,0151,68950.00%
T220930C000190002022-09-23 3:42PM EDT19.000.010.000.010.00-5331,69959.38%
T220930C000195002022-09-23 3:55PM EDT19.500.010.000.02-0.03-75.00%1173,50271.88%
T220930C000200002022-09-23 3:58PM EDT20.000.010.000.010.00-698,08971.88%
T220930C000205002022-09-22 1:23PM EDT20.500.010.000.020.00-322387.50%
T220930C000210002022-09-19 9:46AM EDT21.000.010.000.010.00-5421487.50%
T220930C000215002022-09-19 9:44AM EDT21.500.010.000.010.00-2719093.75%
T220930C000220002022-09-19 9:37AM EDT22.000.010.000.010.00-1611598.44%
T220930C000225002022-09-16 10:35AM EDT22.500.010.000.030.00--16121.88%
T220930C000235002022-08-31 10:21AM EDT23.500.010.000.020.00--1128.13%
PutsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T220930P000140002022-09-21 1:13PM EDT14.000.010.000.030.00-515557.81%
T220930P000145002022-09-23 1:26PM EDT14.500.010.010.020.00-121,44147.66%
T220930P000150002022-09-23 3:43PM EDT15.000.040.030.04+0.03+300.00%35089540.63%
T220930P000155002022-09-23 3:59PM EDT15.500.080.080.09+0.04+100.00%1,40043133.79%
T220930P000160002022-09-23 3:59PM EDT16.000.220.220.24+0.08+57.14%1,0432,80629.88%
T220930P000165002022-09-23 3:55PM EDT16.500.540.510.59+0.17+45.95%2,8354,80733.59%
T220930P000170002022-09-23 3:42PM EDT17.001.040.991.06+0.26+33.33%1581,32444.14%
T220930P000175002022-09-23 2:17PM EDT17.501.511.411.57+0.27+21.77%141,18060.16%
T220930P000180002022-09-23 11:56AM EDT18.002.051.942.09+0.32+18.50%3388455.47%
T220930P000185002022-09-23 3:32PM EDT18.502.532.352.59+0.32+14.48%1689.84%
T220930P000190002022-09-21 3:49PM EDT19.002.672.893.150.00-22977.34%
T220930P000195002022-09-23 10:32AM EDT19.503.603.403.55+0.35+10.77%2399.61%
T220930P000200002022-09-22 3:50PM EDT20.003.703.854.100.00-52125.78%
T220930P000205002022-08-25 12:55PM EDT20.502.514.354.550.00-20118.75%
T220930P000210002022-09-23 10:19AM EDT21.005.054.905.10+0.77+17.99%2093.75%
T220930P000215002022-09-06 10:32AM EDT21.504.505.355.550.00-10135.94%
T220930P000225002022-09-07 2:56PM EDT22.505.586.456.600.00-30137.50%