Singapore markets closed
Straits Times Index
3,384.29 +20.61 (+0.61%) Nikkei
27,509.46 +107.41 (+0.39%) Hang Seng
21,660.47 -297.89 (-1.36%) FTSE 100
7,901.80 +81.64 (+1.04%) BTC-USD
23,404.02 -398.06 (-1.67%) CMC Crypto 200
536.06 -0.80 (-0.15%)
AT&T Inc. (T)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:38PM EST. Market open.
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T230203C00015000 | 2022-12-30 10:39AM EST | 15.00 | 3.42 | 4.90 | 5.00 | 0.00 | - | 1 | 0 | 362.50% |
| T230203C00016000 | 2023-01-31 2:29PM EST | 16.00 | 4.20 | 3.80 | 3.90 | 0.00 | - | 150 | 152 | 50.00% |
| T230203C00016500 | 2023-02-02 10:44AM EST | 16.50 | 3.85 | 3.30 | 3.40 | 0.00 | - | 1 | 4 | 50.00% |
| T230203C00017000 | 2023-02-01 2:52PM EST | 17.00 | 3.25 | 2.81 | 2.85 | 0.00 | - | 38 | 74 | 50.00% |
| T230203C00017500 | 2023-02-02 11:57AM EST | 17.50 | 2.99 | 2.31 | 2.36 | 0.00 | - | 3 | 62 | 118.75% |
| T230203C00018000 | 2023-02-03 2:20PM EST | 18.00 | 1.84 | 1.82 | 1.85 | -0.51 | -21.70% | 6 | 94 | 50.00% |
| T230203C00018500 | 2023-02-03 12:11PM EST | 18.50 | 1.39 | 1.31 | 1.36 | -0.47 | -25.27% | 47 | 402 | 75.00% |
| T230203C00019000 | 2023-02-03 1:50PM EST | 19.00 | 0.84 | 0.81 | 0.87 | -0.47 | -35.88% | 166 | 2,754 | 57.81% |
| T230203C00019500 | 2023-02-03 2:14PM EST | 19.50 | 0.36 | 0.32 | 0.36 | -0.45 | -55.56% | 5,444 | 7,560 | 25.00% |
| T230203C00020000 | 2023-02-03 2:22PM EST | 20.00 | 0.02 | 0.01 | 0.02 | -0.30 | -93.75% | 8,292 | 28,349 | 17.19% |
| T230203C00020500 | 2023-02-03 12:27PM EST | 20.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 540 | 6,716 | 39.06% |
| T230203C00021000 | 2023-02-03 12:29PM EST | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 13,642 | 53.13% |
| T230203C00021500 | 2023-02-03 11:52AM EST | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 3,129 | 71.88% |
| T230203C00022000 | 2023-02-02 2:12PM EST | 22.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 40 | 1,957 | 87.50% |
| T230203C00022500 | 2023-02-03 10:01AM EST | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 233 | 106.25% |
| T230203C00023000 | 2023-01-27 1:21PM EST | 23.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 10 | 155 | 125.00% |
| T230203C00023500 | 2023-01-24 12:50PM EST | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 15 | 137.50% |
| T230203C00024000 | 2023-01-26 11:10AM EST | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 147 | 150.00% |
| T230203C00024500 | 2023-01-13 11:48AM EST | 24.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 1 | 193.75% |
| T230203C00025000 | 2023-01-24 1:14PM EST | 25.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 11 | 206.25% |
| T230203C00026000 | 2023-01-18 10:24AM EST | 26.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 237.50% |
| T230203C00030000 | 2023-01-27 3:14PM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 22 | 300.00% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T230203P00013500 | 2023-01-03 12:12PM EST | 13.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 0 | 337.50% |
| T230203P00014000 | 2023-01-10 2:26PM EST | 14.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 41 | 312.50% |
| T230203P00014500 | 2023-02-02 2:10PM EST | 14.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 665 | 243.75% |
| T230203P00015000 | 2023-02-03 9:35AM EST | 15.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 120 | 225.00% |
| T230203P00015500 | 2023-01-24 2:06PM EST | 15.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 720 | 228.13% |
| T230203P00016000 | 2023-02-02 10:41AM EST | 16.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 608 | 203.13% |
| T230203P00016500 | 2023-01-30 9:39AM EST | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 203 | 150.00% |
| T230203P00017000 | 2023-01-31 9:30AM EST | 17.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 646 | 143.75% |
| T230203P00017500 | 2023-02-03 10:39AM EST | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 5,909 | 106.25% |
| T230203P00018000 | 2023-02-02 11:16AM EST | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 7,309 | 87.50% |
| T230203P00018500 | 2023-02-03 2:06PM EST | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,143 | 65.63% |
| T230203P00019000 | 2023-02-03 1:27PM EST | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 3,785 | 50.00% |
| T230203P00019500 | 2023-02-03 1:23PM EST | 19.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 535 | 2,907 | 29.69% |
| T230203P00020000 | 2023-02-03 2:15PM EST | 20.00 | 0.16 | 0.16 | 0.19 | +0.12 | +300.00% | 1,515 | 3,107 | 23.44% |
| T230203P00020500 | 2023-02-03 2:09PM EST | 20.50 | 0.62 | 0.64 | 0.69 | +0.38 | +158.33% | 212 | 1,243 | 55.47% |
| T230203P00021000 | 2023-02-03 12:36PM EST | 21.00 | 1.10 | 1.14 | 1.18 | +0.40 | +57.14% | 18 | 26 | 60.94% |
| T230203P00021500 | 2023-02-03 10:54AM EST | 21.50 | 1.66 | 1.64 | 1.70 | +0.41 | +32.80% | 3 | 29 | 92.19% |
| T230203P00022000 | 2023-02-03 11:18AM EST | 22.00 | 2.11 | 2.14 | 2.18 | +0.57 | +37.01% | 2 | 3 | 98.44% |
| T230203P00022500 | 2023-02-01 3:30PM EST | 22.50 | 2.20 | 2.64 | 2.69 | 0.00 | - | 13 | 10 | 125.00% |
| T230203P00025000 | 2023-02-03 9:35AM EST | 25.00 | 5.10 | 5.10 | 5.20 | +0.03 | +0.59% | 2 | 2 | 100.00% |
| T230203P00027000 | 2023-01-25 9:47AM EST | 27.00 | 6.73 | 7.10 | 7.20 | -0.04 | -0.59% | 1 | 1 | 100.00% |
© 2023 Yahoo. All rights reserved.
