Singapore markets close in 7 hours 41 minutes
Straits Times Index
3,112.03 +9.82 (+0.32%) Nikkei
26,334.15 -58.89 (-0.22%) Hang Seng
21,859.79 -137.10 (-0.62%) FTSE 100
7,169.28 -143.04 (-1.96%) BTC-USD
20,282.88 +226.83 (+1.13%) CMC Crypto 200
434.26 +2.79 (+0.65%)
AT&T Inc. (T)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T220701C00012000 | 2022-06-28 10:41AM EDT | 12.00 | 8.98 | 8.85 | 9.05 | 0.00 | - | 12 | 16 | 621.88% |
| T220701C00013000 | 2022-06-29 10:17AM EDT | 13.00 | 7.65 | 7.85 | 8.05 | 0.00 | - | 10 | 2 | 543.75% |
| T220701C00014500 | 2022-06-29 10:16AM EDT | 14.50 | 6.18 | 6.35 | 6.55 | 0.00 | - | 12 | 26 | 437.50% |
| T220701C00015000 | 2022-06-30 1:36PM EDT | 15.00 | 6.00 | 5.85 | 6.00 | +0.05 | +0.84% | 32 | 30 | 343.75% |
| T220701C00016000 | 2022-06-30 12:31PM EDT | 16.00 | 5.10 | 4.90 | 5.00 | +0.15 | +3.03% | 20 | 103 | 287.50% |
| T220701C00016500 | 2022-06-28 1:45PM EDT | 16.50 | 4.20 | 4.35 | 4.55 | 0.00 | - | 10 | 10 | 307.81% |
| T220701C00017000 | 2022-06-30 2:39PM EDT | 17.00 | 4.00 | 3.85 | 4.00 | +0.05 | +1.27% | 300 | 42 | 232.81% |
| T220701C00017500 | 2022-06-30 1:05PM EDT | 17.50 | 3.55 | 3.35 | 3.55 | +0.04 | +1.14% | 10 | 12 | 245.31% |
| T220701C00018000 | 2022-06-30 2:15PM EDT | 18.00 | 3.01 | 2.88 | 3.05 | +0.06 | +2.03% | 221 | 277 | 125.00% |
| T220701C00018500 | 2022-06-29 10:30AM EDT | 18.50 | 2.20 | 2.37 | 2.55 | 0.00 | - | 2 | 22 | 50.00% |
| T220701C00019000 | 2022-06-30 3:01PM EDT | 19.00 | 1.99 | 1.89 | 2.03 | -0.01 | -0.50% | 382 | 3,886 | 50.00% |
| T220701C00019500 | 2022-06-30 3:57PM EDT | 19.50 | 1.44 | 1.40 | 1.53 | +0.09 | +6.67% | 117 | 1,296 | 65.63% |
| T220701C00020000 | 2022-06-30 3:58PM EDT | 20.00 | 0.94 | 0.90 | 1.03 | -0.07 | -6.93% | 487 | 2,566 | 85.94% |
| T220701C00020500 | 2022-06-30 3:57PM EDT | 20.50 | 0.44 | 0.45 | 0.56 | -0.09 | -16.98% | 704 | 4,121 | 62.50% |
| T220701C00021000 | 2022-06-30 3:58PM EDT | 21.00 | 0.11 | 0.12 | 0.14 | -0.06 | -35.29% | 3,875 | 8,261 | 36.33% |
| T220701C00021500 | 2022-06-30 3:53PM EDT | 21.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1,575 | 8,745 | 37.50% |
| T220701C00022000 | 2022-06-30 3:05PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 245 | 6,019 | 53.13% |
| T220701C00022500 | 2022-06-30 11:35AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,112 | 65.63% |
| T220701C00023000 | 2022-06-30 3:05PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 256 | 81.25% |
| T220701C00023500 | 2022-06-30 1:05PM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 115 | 96.88% |
| T220701C00024000 | 2022-06-23 9:30AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 247 | 112.50% |
| T220701C00024500 | 2022-06-17 10:16AM EDT | 24.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 203 | 125.00% |
| T220701C00025000 | 2022-06-17 10:16AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 143.75% |
| T220701C00025500 | 2022-06-01 3:19PM EDT | 25.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 1 | 168.75% |
| T220701C00029000 | 2022-06-27 10:30AM EDT | 29.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | - | 3 | 312.50% |
| T220701C00030000 | 2022-06-28 9:30AM EDT | 30.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 100 | 100 | 262.50% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T220701P00012000 | 2022-06-21 9:53AM EDT | 12.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | - | 4 | 515.63% |
| T220701P00015000 | 2022-06-17 3:56PM EDT | 15.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 15 | 262.50% |
| T220701P00015500 | 2022-06-17 12:14PM EDT | 15.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 268.75% |
| T220701P00016000 | 2022-06-27 10:25AM EDT | 16.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 851 | 243.75% |
| T220701P00016500 | 2022-06-21 9:44AM EDT | 16.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,289 | 218.75% |
| T220701P00017000 | 2022-06-27 10:25AM EDT | 17.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 846 | 196.88% |
| T220701P00017500 | 2022-06-28 9:30AM EDT | 17.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,606 | 171.88% |
| T220701P00018000 | 2022-06-30 12:35PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,768 | 125.00% |
| T220701P00018500 | 2022-06-30 10:12AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 1,624 | 106.25% |
| T220701P00019000 | 2022-06-30 3:38PM EDT | 19.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 6 | 462 | 96.88% |
| T220701P00019500 | 2022-06-30 2:39PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 3,427 | 65.63% |
| T220701P00020000 | 2022-06-30 3:58PM EDT | 20.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 475 | 3,205 | 56.25% |
| T220701P00020500 | 2022-06-30 3:58PM EDT | 20.50 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 2,317 | 3,180 | 42.97% |
| T220701P00021000 | 2022-06-30 3:58PM EDT | 21.00 | 0.17 | 0.14 | 0.19 | -0.04 | -19.05% | 2,896 | 1,086 | 38.67% |
| T220701P00021500 | 2022-06-30 3:42PM EDT | 21.50 | 0.57 | 0.49 | 0.62 | 0.00 | - | 277 | 662 | 60.16% |
| T220701P00022000 | 2022-06-30 3:05PM EDT | 22.00 | 1.05 | 0.99 | 1.13 | +0.01 | +0.96% | 6 | 368 | 60.94% |
| T220701P00022500 | 2022-06-29 10:17AM EDT | 22.50 | 1.84 | 1.42 | 1.64 | 0.00 | - | 37 | 39 | 125.00% |
| T220701P00023000 | 2022-06-28 3:15PM EDT | 23.00 | 2.06 | 1.97 | 2.14 | -0.26 | -11.21% | 20 | 260 | 96.88% |
| T220701P00023500 | 2022-06-30 11:26AM EDT | 23.50 | 2.57 | 2.45 | 2.65 | -0.56 | -17.89% | 11 | 1 | 109.38% |
| T220701P00024000 | 2022-06-30 11:26AM EDT | 24.00 | 3.05 | 2.94 | 3.15 | -0.56 | -15.51% | 11 | 13 | 112.50% |
| T220701P00024500 | 2022-05-25 11:59AM EDT | 24.50 | 3.15 | 3.40 | 3.65 | 0.00 | - | - | 1 | 222.66% |
| T220701P00025000 | 2022-06-30 10:02AM EDT | 25.00 | 4.10 | 3.95 | 4.15 | -0.27 | -6.18% | 11 | 0 | 156.25% |
| T220701P00025500 | 2022-06-30 10:40AM EDT | 25.50 | 4.65 | 4.45 | 4.65 | -0.20 | -4.12% | 11 | 12 | 168.75% |
| T220701P00026000 | 2022-06-30 10:40AM EDT | 26.00 | 5.13 | 4.90 | 5.20 | +0.08 | +1.58% | 11 | 0 | 184.38% |
© 2022 Yahoo. All rights reserved.
