Advertisement
Advertisement
U.S. markets open in 2 hours 24 minutes
Advertisement
Advertisement
Advertisement
Advertisement

AT&T Inc. (T)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.42-0.15 (-0.81%)
At close: 04:03PM EDT
18.43 +0.01 (+0.05%)
Pre-Market: 07:00AM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T220819C000110002022-08-17 11:01AM EDT11.007.400.000.000.00-130.00%
T220819C000120002022-08-16 11:23AM EDT12.006.660.000.000.00-400.00%
T220819C000130002022-08-16 10:53AM EDT13.005.600.000.000.00-2020.00%
T220819C000140002022-07-22 3:26PM EDT14.004.390.000.000.00-60300.00%
T220819C000150002022-08-16 2:23PM EDT15.003.660.000.000.00-45520.00%
T220819C000155002022-08-12 12:34PM EDT15.502.670.000.000.00-5180.00%
T220819C000160002022-08-17 12:15PM EDT16.002.500.000.000.00-4001,0520.00%
T220819C000165002022-08-17 3:40PM EDT16.501.910.000.000.00-1540.00%
T220819C000170002022-08-17 12:24PM EDT17.001.500.000.000.00-4106010.00%
T220819C000175002022-08-17 3:00PM EDT17.501.020.000.000.00-94460.00%
T220819C000180002022-08-17 3:41PM EDT18.000.430.000.000.00-6376,9380.00%
T220819C000185002022-08-17 3:59PM EDT18.500.080.000.000.00-25,69003.13%
T220819C000190002022-08-17 3:59PM EDT19.000.020.000.000.00-50,60726,91512.50%
T220819C000195002022-08-17 3:41PM EDT19.500.020.000.000.00-8825,34525.00%
T220819C000200002022-08-17 3:21PM EDT20.000.010.000.000.00-9329,76425.00%
T220819C000205002022-08-16 1:22PM EDT20.500.010.000.000.00-12,07750.00%
T220819C000210002022-08-17 3:24PM EDT21.000.010.000.000.00-1448,57250.00%
T220819C000215002022-08-12 11:49AM EDT21.500.010.000.000.00-11,03150.00%
T220819C000220002022-08-16 1:56PM EDT22.000.010.000.000.00-11019,26450.00%
T220819C000225002022-08-12 9:31AM EDT22.500.010.000.000.00-101,40550.00%
T220819C000230002022-08-17 11:58AM EDT23.000.010.000.000.00-444,56850.00%
T220819C000235002022-08-03 12:22PM EDT23.500.010.000.000.00-1263350.00%
T220819C000240002022-08-09 2:52PM EDT24.000.020.000.000.00-61,27750.00%
T220819C000250002022-07-21 11:23AM EDT25.000.020.000.000.00-419250.00%
T220819C000260002022-07-22 9:46AM EDT26.000.010.000.000.00-2250.00%
T220819C000270002022-07-20 12:43PM EDT27.000.020.000.000.00-2250.00%
T220819C000290002022-07-19 2:59PM EDT29.000.010.000.000.00--150.00%
T220819C000300002022-08-16 1:55PM EDT30.000.010.000.000.00-1150.00%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T220819P000110002022-08-15 9:30AM EDT11.000.010.000.000.00-206150.00%
T220819P000120002022-07-21 1:30PM EDT12.000.020.000.000.00-16418850.00%
T220819P000130002022-08-08 12:44PM EDT13.000.010.000.000.00-9896750.00%
T220819P000140002022-08-10 10:58AM EDT14.000.010.000.000.00-11,56350.00%
T220819P000150002022-08-12 3:59PM EDT15.000.010.000.000.00-103,89650.00%
T220819P000155002022-08-16 11:51AM EDT15.500.010.000.000.00-121,63450.00%
T220819P000160002022-08-16 1:49PM EDT16.000.010.000.000.00-203,56150.00%
T220819P000165002022-08-17 2:33PM EDT16.500.010.000.000.00-11,21950.00%
T220819P000170002022-08-17 12:31PM EDT17.000.010.000.000.00-445,46425.00%
T220819P000175002022-08-17 3:40PM EDT17.500.010.000.000.00-455,21025.00%
T220819P000180002022-08-17 3:57PM EDT18.000.020.000.000.00-43913,68112.50%
T220819P000185002022-08-17 3:59PM EDT18.500.150.000.000.00-5,29913,7560.00%
T220819P000190002022-08-17 3:59PM EDT19.000.590.000.000.00-52333,2810.00%
T220819P000195002022-08-17 3:53PM EDT19.501.090.000.000.00-355650.00%
T220819P000200002022-08-17 3:00PM EDT20.001.480.000.000.00-875,1220.00%
T220819P000205002022-08-17 11:53AM EDT20.502.110.000.000.00-1620.00%
T220819P000210002022-08-17 1:30PM EDT21.002.430.000.000.00-122,1590.00%
T220819P000215002022-08-17 9:41AM EDT21.503.110.000.000.00-8190.00%
T220819P000220002022-08-17 10:30AM EDT22.003.600.000.000.00-16,1980.00%
T220819P000225002022-08-05 1:38PM EDT22.504.260.000.000.00-110.00%
T220819P000230002022-08-16 10:40AM EDT23.004.510.000.000.00-13920.00%
T220819P000240002022-08-03 10:37AM EDT24.005.630.000.000.00-11190.00%
T220819P000250002022-08-08 1:06PM EDT25.006.910.000.000.00-3160.00%
T220819P000260002022-06-28 1:07PM EDT26.005.557.407.450.00-500.00%
T220819P000270002022-08-05 10:04AM EDT27.008.850.000.000.00-110.00%
T220819P000280002022-08-05 10:04AM EDT28.009.840.000.000.00-100.00%
T220819P000290002022-06-28 3:56PM EDT29.008.6510.3510.450.00-500.00%
T220819P000300002022-08-08 10:15AM EDT30.0011.820.000.000.00-100.00%
Advertisement
Advertisement