Singapore markets close in 1 hour 52 minutes
Straits Times Index
3,278.25 -1.79 (-0.05%) Nikkei
27,467.23 -790.02 (-2.80%) Hang Seng
24,075.36 -37.42 (-0.16%) FTSE 100
7,563.55 -47.68 (-0.63%) BTC-USD
41,651.16 -592.55 (-1.40%) CMC Crypto 200
1,183.54 +174.15 (+17.25%)
AT&T Inc. (T)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T220121C00015000 | 2022-01-14 3:04PM EST | 15.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| T220121C00016000 | 2022-01-06 2:50PM EST | 16.00 | 10.12 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| T220121C00017000 | 2022-01-07 12:51PM EST | 17.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| T220121C00018000 | 2022-01-18 9:35AM EST | 18.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| T220121C00019000 | 2022-01-06 2:52PM EST | 19.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 3,504 | 0 | 0.00% |
| T220121C00020000 | 2022-01-18 3:10PM EST | 20.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| T220121C00021000 | 2022-01-12 9:56AM EST | 21.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T220121C00021500 | 2022-01-14 3:49PM EST | 21.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T220121C00022000 | 2022-01-18 10:25AM EST | 22.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| T220121C00022500 | 2022-01-06 1:22PM EST | 22.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| T220121C00023000 | 2022-01-18 2:51PM EST | 23.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| T220121C00023500 | 2022-01-13 12:18PM EST | 23.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T220121C00024000 | 2022-01-18 3:15PM EST | 24.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 1,621 | 0 | 0.00% |
| T220121C00024500 | 2022-01-18 12:54PM EST | 24.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 809 | 0 | 0.00% |
| T220121C00025000 | 2022-01-18 3:59PM EST | 25.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 3,157 | 0 | 0.00% |
| T220121C00025500 | 2022-01-18 3:50PM EST | 25.50 | 1.89 | 0.00 | 0.00 | 0.00 | - | 538 | 0 | 0.00% |
| T220121C00026000 | 2022-01-18 3:53PM EST | 26.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 2,595 | 0 | 0.00% |
| T220121C00026500 | 2022-01-18 3:59PM EST | 26.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1,694 | 0 | 0.00% |
| T220121C00027000 | 2022-01-18 3:59PM EST | 27.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 43,920 | 0 | 0.00% |
| T220121C00027500 | 2022-01-18 3:59PM EST | 27.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 30,735 | 0 | 3.13% |
| T220121C00028000 | 2022-01-18 3:59PM EST | 28.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 22,120 | 0 | 6.25% |
| T220121C00028500 | 2022-01-18 3:38PM EST | 28.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,528 | 0 | 12.50% |
| T220121C00029000 | 2022-01-18 3:43PM EST | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4,992 | 0 | 25.00% |
| T220121C00030000 | 2022-01-18 3:59PM EST | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8,829 | 0 | 25.00% |
| T220121C00031000 | 2022-01-18 3:37PM EST | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 25.00% |
| T220121C00032000 | 2022-01-18 2:45PM EST | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| T220121C00033000 | 2022-01-18 3:18PM EST | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| T220121C00034000 | 2022-01-18 9:32AM EST | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| T220121C00035000 | 2022-01-18 2:14PM EST | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| T220121C00036000 | 2022-01-14 12:03PM EST | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| T220121C00037000 | 2022-01-14 12:32PM EST | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| T220121C00038000 | 2021-12-10 2:54PM EST | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,548 | 137.50% |
| T220121C00040000 | 2022-01-18 9:35AM EST | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| T220121C00042000 | 2022-01-14 9:48AM EST | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| T220121C00045000 | 2022-01-13 9:35AM EST | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| T220121C00047000 | 2021-12-02 9:40AM EST | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,348 | 212.50% |
| T220121C00050000 | 2021-12-28 3:27PM EST | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| T220121C00055000 | 2022-01-18 3:11PM EST | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T220121P00015000 | 2022-01-18 12:10PM EST | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| T220121P00016000 | 2022-01-10 10:27AM EST | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| T220121P00017000 | 2022-01-14 10:29AM EST | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| T220121P00018000 | 2022-01-10 2:54PM EST | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| T220121P00019000 | 2022-01-14 11:05AM EST | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| T220121P00020000 | 2022-01-13 11:12AM EST | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| T220121P00020500 | 2022-01-10 11:39AM EST | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| T220121P00021000 | 2022-01-18 2:59PM EST | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| T220121P00021500 | 2022-01-10 12:25PM EST | 21.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 50.00% |
| T220121P00022000 | 2022-01-18 12:49PM EST | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 50.00% |
| T220121P00022500 | 2022-01-18 2:40PM EST | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| T220121P00023000 | 2022-01-18 3:47PM EST | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,156 | 0 | 50.00% |
| T220121P00023500 | 2022-01-18 3:04PM EST | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 50.00% |
| T220121P00024000 | 2022-01-18 3:57PM EST | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 455 | 0 | 50.00% |
| T220121P00024500 | 2022-01-18 3:53PM EST | 24.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 25.00% |
| T220121P00025000 | 2022-01-18 3:59PM EST | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 812 | 0 | 25.00% |
| T220121P00025500 | 2022-01-18 3:56PM EST | 25.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 25.00% |
| T220121P00026000 | 2022-01-18 3:57PM EST | 26.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7,287 | 0 | 12.50% |
| T220121P00026500 | 2022-01-18 3:59PM EST | 26.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12,872 | 0 | 12.50% |
| T220121P00027000 | 2022-01-18 3:59PM EST | 27.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 15,958 | 0 | 3.13% |
| T220121P00027500 | 2022-01-18 3:59PM EST | 27.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1,225 | 0 | 0.00% |
| T220121P00028000 | 2022-01-18 3:59PM EST | 28.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 4,422 | 0 | 0.00% |
| T220121P00028500 | 2022-01-18 3:20PM EST | 28.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| T220121P00029000 | 2022-01-18 3:31PM EST | 29.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| T220121P00030000 | 2022-01-18 3:48PM EST | 30.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 448 | 0 | 0.00% |
| T220121P00031000 | 2022-01-18 1:16PM EST | 31.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| T220121P00032000 | 2022-01-11 1:46PM EST | 32.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| T220121P00033000 | 2022-01-18 2:18PM EST | 33.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
| T220121P00034000 | 2022-01-11 12:02PM EST | 34.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| T220121P00035000 | 2022-01-18 3:17PM EST | 35.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| T220121P00036000 | 2022-01-11 2:35PM EST | 36.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T220121P00037000 | 2022-01-18 2:18PM EST | 37.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| T220121P00038000 | 2021-12-23 11:14AM EST | 38.00 | 13.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| T220121P00040000 | 2022-01-18 10:56AM EST | 40.00 | 12.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| T220121P00042000 | 2022-01-07 3:59PM EST | 42.00 | 15.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T220121P00045000 | 2022-01-14 12:08PM EST | 45.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T220121P00047000 | 2021-11-29 3:21PM EST | 47.00 | 23.55 | 22.80 | 22.90 | 0.00 | - | 30 | 1,742 | 785.74% |
| T220121P00050000 | 2022-01-06 10:34AM EST | 50.00 | 24.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| T220121P00055000 | 2022-01-06 9:36AM EST | 55.00 | 29.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
