Advertisement
U.S. markets closed

AT&T Inc. (T)

NYSE - NYSE Delayed Price. Currency in USD
17.60+0.05 (+0.28%)
At close: 04:01PM EDT
17.59 -0.01 (-0.06%)
After hours: 07:59PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T240405C000100002024-02-27 12:29PM EDT10.006.707.557.750.00--5206.25%
T240405C000120002024-03-13 3:11PM EDT12.005.225.455.900.00-11159.38%
T240405C000125002024-02-26 10:55AM EDT12.504.204.956.150.00-11237.11%
T240405C000130002024-03-11 12:46PM EDT13.004.404.204.750.00--3154.69%
T240405C000135002024-03-26 11:39AM EDT13.503.753.704.550.00-1095.31%
T240405C000140002024-03-25 12:46PM EDT14.003.082.944.550.00-21123.44%
T240405C000145002024-03-25 10:06AM EDT14.502.312.044.100.00-4139235.35%
T240405C000150002024-03-28 3:55PM EDT15.002.622.372.83+0.12+4.80%63212110.35%
T240405C000155002024-03-27 1:39PM EDT15.501.941.872.280.00-13886.72%
T240405C000160002024-03-28 9:54AM EDT16.001.651.341.76+0.19+13.01%35868.75%
T240405C000165002024-03-28 3:59PM EDT16.501.130.931.25+0.05+4.63%1844452.34%
T240405C000170002024-03-28 3:57PM EDT17.000.650.610.71+0.06+10.17%6703,65231.84%
T240405C000175002024-03-28 3:58PM EDT17.500.230.220.23+0.02+9.52%2,2397,16116.99%
T240405C000180002024-03-28 3:55PM EDT18.000.030.030.040.00-8738,20616.21%
T240405C000185002024-03-28 2:24PM EDT18.500.010.000.010.00-7432920.31%
T240405C000190002024-03-28 9:30AM EDT19.000.010.000.010.00-235228.13%
T240405C000195002024-03-27 3:28PM EDT19.500.010.000.010.00-19335.94%
T240405C000200002024-03-28 1:59PM EDT20.000.010.000.050.00-18850.78%
T240405C000205002024-03-11 3:45PM EDT20.500.010.000.010.00--150.00%
PutsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T240405P000145002024-03-04 11:19AM EDT14.500.030.000.710.00-5012147.27%
T240405P000150002024-03-18 2:22PM EDT15.000.010.000.740.00-2348132.23%
T240405P000155002024-03-22 2:58PM EDT15.500.010.000.020.00-2,1452,20049.22%
T240405P000160002024-03-28 12:44PM EDT16.000.020.000.01+0.01+100.00%6647134.38%
T240405P000165002024-03-28 3:45PM EDT16.500.010.000.010.00-8163825.00%
T240405P000170002024-03-28 3:58PM EDT17.000.020.010.02-0.02-50.00%6013,63417.97%
T240405P000175002024-03-28 3:59PM EDT17.500.100.100.11-0.04-28.57%1,3853,20615.04%
T240405P000180002024-03-28 3:59PM EDT18.000.410.400.43-0.05-10.87%59625714.65%
T240405P000185002024-03-28 1:56PM EDT18.500.830.760.95-0.20-19.42%4429.69%
T240405P000190002024-03-27 3:36PM EDT19.001.531.061.660.00-4470.70%
T240405P000195002024-03-26 11:19AM EDT19.502.251.602.210.00-4089.65%
T240405P000200002024-03-28 9:30AM EDT20.002.372.072.55-0.16-6.32%12278.52%
T240405P000215002024-03-27 9:44AM EDT21.504.053.554.200.00-30131.84%