Singapore markets open in 5 hours 13 minutes
Straits Times Index
3,151.56 -1.67 (-0.05%) S&P 500
3,750.29 -32.99 (-0.87%) Dow
29,962.51 -311.36 (-1.03%) Nasdaq
11,092.02 -56.61 (-0.51%) BTC-USD
20,044.69 -154.23 (-0.76%) CMC Crypto 200
456.01 -7.12 (-1.54%)
AT&T Inc. (T)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:47PM EDT. Market open.
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T221007C00011000 | 2022-10-03 1:28PM EDT | 11.00 | 4.97 | 4.35 | 4.45 | 0.00 | - | - | 0 | 262.50% |
| T221007C00012000 | 2022-10-05 9:35AM EDT | 12.00 | 4.10 | 3.35 | 3.40 | 0.00 | - | 1 | 0 | 175.00% |
| T221007C00012500 | 2022-10-06 11:39AM EDT | 12.50 | 3.02 | 2.87 | 2.93 | -0.48 | -13.71% | 1 | 0 | 176.56% |
| T221007C00013000 | 2022-10-05 3:26PM EDT | 13.00 | 2.96 | 2.32 | 2.42 | 0.00 | - | 10 | 0 | 120.31% |
| T221007C00013500 | 2022-10-05 3:45PM EDT | 13.50 | 2.47 | 1.87 | 1.93 | 0.00 | - | 2 | 0 | 121.88% |
| T221007C00014000 | 2022-10-06 3:10PM EDT | 14.00 | 1.38 | 1.37 | 1.40 | -0.54 | -28.12% | 489 | 350 | 85.94% |
| T221007C00014500 | 2022-10-06 10:36AM EDT | 14.50 | 1.07 | 0.88 | 0.92 | -0.41 | -27.70% | 21 | 0 | 67.19% |
| T221007C00015000 | 2022-10-06 3:12PM EDT | 15.00 | 0.39 | 0.40 | 0.43 | -0.54 | -58.06% | 363 | 17 | 46.09% |
| T221007C00015500 | 2022-10-06 3:30PM EDT | 15.50 | 0.07 | 0.07 | 0.08 | -0.36 | -83.72% | 4,455 | 649 | 30.86% |
| T221007C00016000 | 2022-10-06 3:18PM EDT | 16.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 10,000 | 15,173 | 35.94% |
| T221007C00016500 | 2022-10-06 2:37PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 411 | 5,834 | 50.00% |
| T221007C00017000 | 2022-10-06 12:49PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 6,764 | 65.63% |
| T221007C00017500 | 2022-10-06 9:38AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 5,824 | 81.25% |
| T221007C00018000 | 2022-10-06 11:50AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 2,199 | 93.75% |
| T221007C00018500 | 2022-10-06 9:44AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,555 | 109.38% |
| T221007C00019000 | 2022-10-04 3:34PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,364 | 125.00% |
| T221007C00019500 | 2022-10-03 2:01PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 71 | 657 | 137.50% |
| T221007C00020000 | 2022-10-06 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 147 | 150.00% |
| T221007C00020500 | 2022-09-30 3:50PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 119 | 368 | 162.50% |
| T221007C00021000 | 2022-10-04 9:34AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 702 | 168.75% |
| T221007C00021500 | 2022-10-04 11:00AM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 449 | 181.25% |
| T221007C00022000 | 2022-09-29 2:09PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 244 | 193.75% |
| T221007C00022500 | 2022-10-03 12:43PM EDT | 22.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 57 | 58 | 231.25% |
| T221007C00023000 | 2022-10-03 1:06PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| T221007C00024000 | 2022-09-29 12:30PM EDT | 24.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 2 | 265.63% |
| T221007C00027000 | 2022-09-19 9:46AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 287.50% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T221007P00012000 | 2022-09-13 11:39AM EDT | 12.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 7 | 143.75% |
| T221007P00012500 | 2022-09-26 1:35PM EDT | 12.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 1 | 156.25% |
| T221007P00013000 | 2022-09-30 12:01PM EDT | 13.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 65 | 587 | 120.31% |
| T221007P00013500 | 2022-10-03 3:30PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 83 | 588 | 81.25% |
| T221007P00014000 | 2022-10-05 11:31AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 714 | 62.50% |
| T221007P00014500 | 2022-10-06 3:05PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 128 | 2,617 | 46.88% |
| T221007P00015000 | 2022-10-06 3:31PM EDT | 15.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 2,415 | 2,114 | 32.03% |
| T221007P00015500 | 2022-10-06 3:31PM EDT | 15.50 | 0.18 | 0.16 | 0.18 | +0.10 | +125.00% | 1,423 | 5,165 | 19.53% |
| T221007P00016000 | 2022-10-06 3:11PM EDT | 16.00 | 0.65 | 0.61 | 0.63 | +0.30 | +85.71% | 277 | 4,163 | 0.00% |
| T221007P00016500 | 2022-10-06 3:20PM EDT | 16.50 | 1.12 | 1.10 | 1.13 | +0.30 | +36.59% | 155 | 4,436 | 0.00% |
| T221007P00017000 | 2022-10-06 2:21PM EDT | 17.00 | 1.59 | 1.60 | 1.64 | +0.15 | +10.42% | 231 | 4,241 | 0.00% |
| T221007P00017500 | 2022-10-06 3:03PM EDT | 17.50 | 2.11 | 2.09 | 2.13 | +0.18 | +9.33% | 452 | 1,324 | 0.00% |
| T221007P00018000 | 2022-10-06 11:54AM EDT | 18.00 | 2.51 | 2.60 | 2.64 | +0.14 | +5.91% | 62 | 367 | 0.00% |
| T221007P00018500 | 2022-10-06 3:25PM EDT | 18.50 | 3.11 | 3.05 | 3.15 | +0.28 | +9.89% | 38 | 214 | 109.38% |
| T221007P00019000 | 2022-10-06 3:13PM EDT | 19.00 | 3.67 | 3.55 | 3.70 | +0.33 | +9.88% | 12 | 198 | 181.25% |
| T221007P00019500 | 2022-10-05 1:16PM EDT | 19.50 | 4.40 | 4.10 | 4.15 | +0.55 | +14.29% | 1 | 14 | 137.50% |
| T221007P00020000 | 2022-10-05 1:41PM EDT | 20.00 | 4.35 | 4.55 | 4.65 | 0.00 | - | 9 | 35 | 150.00% |
| T221007P00020500 | 2022-09-30 9:55AM EDT | 20.50 | 5.10 | 5.05 | 5.15 | 0.00 | - | 18 | 18 | 162.50% |
| T221007P00021000 | 2022-09-28 11:00AM EDT | 21.00 | 5.45 | 5.60 | 5.65 | 0.00 | - | 13 | 23 | 175.00% |
| T221007P00021500 | 2022-09-30 9:55AM EDT | 21.50 | 6.11 | 6.05 | 6.20 | 0.00 | - | 14 | 99 | 259.38% |
| T221007P00022000 | 2022-09-23 10:30AM EDT | 22.00 | 6.30 | 6.55 | 6.65 | 0.00 | - | 13 | 21 | 193.75% |
| T221007P00022500 | 2022-08-25 10:43AM EDT | 22.50 | 4.60 | 6.55 | 6.85 | 0.00 | - | 2 | 2 | 0.00% |
| T221007P00023500 | 2022-09-30 9:55AM EDT | 23.50 | 8.10 | 8.05 | 8.20 | 0.00 | - | 22 | 24 | 310.94% |
| T221007P00024000 | 2022-09-30 9:55AM EDT | 24.00 | 8.60 | 8.60 | 8.65 | 0.00 | - | 22 | 40 | 237.50% |
| T221007P00025000 | 2022-09-29 1:59PM EDT | 25.00 | 9.80 | 9.60 | 9.65 | 0.00 | - | 3 | 53 | 250.00% |
| T221007P00026000 | 2022-09-29 1:35PM EDT | 26.00 | 10.75 | 10.60 | 10.65 | 0.00 | - | 13 | 38 | 268.75% |
| T221007P00027000 | 2022-09-28 10:50AM EDT | 27.00 | 11.40 | 11.60 | 11.65 | 0.00 | - | - | 50 | 287.50% |
| T221007P00028000 | 2022-10-03 9:42AM EDT | 28.00 | 12.25 | 12.55 | 12.70 | 0.00 | - | 1 | 16 | 409.38% |
| T221007P00030000 | 2022-10-03 9:42AM EDT | 30.00 | 14.25 | 14.55 | 14.65 | 0.00 | - | 1 | 22 | 325.00% |
© 2022 Yahoo. All rights reserved.
