Singapore markets closed
Straits Times Index
3,240.58 +49.87 (+1.56%) Nikkei
26,739.03 +336.19 (+1.27%) Hang Seng
20,717.24 +596.56 (+2.96%) FTSE 100
7,389.98 +87.24 (+1.19%) BTC-USD
29,450.81 +220.96 (+0.76%) CMC Crypto 200
650.34 -23.03 (-3.42%)
AT&T Inc. (T)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T220916C00010000 | 2022-05-20 3:46PM EDT | 10.00 | 10.31 | 10.25 | 10.55 | +0.71 | +7.40% | 2 | 1 | 78.91% |
| T220916C00012000 | 2022-05-17 11:13AM EDT | 12.00 | 8.48 | 8.35 | 8.55 | 0.00 | - | 1 | 226 | 61.33% |
| T220916C00014000 | 2022-04-18 12:04AM EDT | 14.00 | 5.50 | 6.50 | 6.75 | 0.00 | - | - | 4 | 51.17% |
| T220916C00015000 | 2022-05-13 3:14PM EDT | 15.00 | 4.95 | 5.40 | 5.60 | 0.00 | - | 20 | 35 | 42.29% |
| T220916C00016000 | 2022-05-05 2:43PM EDT | 16.00 | 3.79 | 4.45 | 4.60 | 0.00 | - | 5 | 27 | 35.35% |
| T220916C00017000 | 2022-05-17 2:40PM EDT | 17.00 | 3.70 | 3.55 | 3.70 | 0.00 | - | 1 | 194 | 32.72% |
| T220916C00018000 | 2022-05-20 3:46PM EDT | 18.00 | 2.66 | 2.63 | 2.83 | +0.09 | +3.50% | 2 | 132 | 29.69% |
| T220916C00019000 | 2022-05-20 3:07PM EDT | 19.00 | 1.87 | 1.89 | 2.05 | +0.12 | +6.86% | 51 | 1,743 | 27.44% |
| T220916C00020000 | 2022-05-20 3:44PM EDT | 20.00 | 1.33 | 1.28 | 1.36 | +0.08 | +6.40% | 1,907 | 21,256 | 25.10% |
| T220916C00021000 | 2022-05-20 3:37PM EDT | 21.00 | 0.82 | 0.80 | 0.89 | +0.03 | +3.80% | 359 | 13,420 | 24.85% |
| T220916C00022000 | 2022-05-20 2:48PM EDT | 22.00 | 0.47 | 0.48 | 0.50 | +0.01 | +2.17% | 149 | 6,523 | 23.39% |
| T220916C00023000 | 2022-05-20 3:58PM EDT | 23.00 | 0.27 | 0.27 | 0.30 | 0.00 | - | 457 | 2,229 | 23.73% |
| T220916C00024000 | 2022-05-20 2:01PM EDT | 24.00 | 0.16 | 0.16 | 0.21 | 0.00 | - | 72 | 881 | 25.49% |
| T220916C00025000 | 2022-05-20 3:35PM EDT | 25.00 | 0.10 | 0.09 | 0.11 | 0.00 | - | 2 | 1,639 | 25.00% |
| T220916C00026000 | 2022-05-19 2:21PM EDT | 26.00 | 0.06 | 0.05 | 0.09 | 0.00 | - | 1 | 453 | 27.25% |
| T220916C00027000 | 2022-05-19 2:47PM EDT | 27.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | 34 | 216 | 31.74% |
| T220916C00028000 | 2022-05-12 9:32AM EDT | 28.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 8 | 264 | 28.91% |
| T220916C00029000 | 2022-05-18 2:13PM EDT | 29.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 167 | 31.45% |
| T220916C00030000 | 2022-05-17 11:03AM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 115 | 32.42% |
| T220916C00031000 | 2022-04-08 3:12PM EDT | 31.00 | 0.10 | 0.09 | 0.13 | +0.01 | +11.11% | 16 | 879 | 44.53% |
| T220916C00032000 | 2022-04-08 10:31AM EDT | 32.00 | 0.07 | 0.06 | 0.12 | -0.02 | -22.22% | 100 | 959 | 46.29% |
| T220916C00033000 | 2022-04-08 10:32AM EDT | 33.00 | 0.09 | 0.04 | 0.11 | +0.03 | +50.00% | 200 | 255 | 48.05% |
| T220916C00034000 | 2022-04-08 11:28AM EDT | 34.00 | 0.07 | 0.03 | 0.08 | -0.01 | -12.50% | 300 | 298 | 47.46% |
| T220916C00035000 | 2022-04-08 10:13AM EDT | 35.00 | 0.07 | 0.02 | 0.08 | +0.05 | +250.00% | 75 | 887 | 49.61% |
| T220916C00036000 | 2022-04-05 3:44PM EDT | 36.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 160 | 475 | 51.56% |
| T220916C00037000 | 2022-03-22 1:13PM EDT | 37.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 20 | 98 | 59.86% |
| T220916C00038000 | 2022-03-24 12:23PM EDT | 38.00 | 0.04 | 0.00 | 0.63 | 0.00 | - | 26 | 54 | 71.97% |
| T220916C00039000 | 2022-02-11 1:32PM EDT | 39.00 | 0.08 | 0.00 | 2.14 | 0.00 | - | 52 | 10 | 102.44% |
| T220916C00040000 | 2022-02-01 4:29PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 25.00% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T220916P00010000 | 2022-04-29 3:21PM EDT | 10.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 202 | 11 | 59.38% |
| T220916P00012000 | 2022-05-17 12:28PM EDT | 12.00 | 0.06 | 0.04 | 0.10 | 0.00 | - | 2 | 291 | 52.54% |
| T220916P00013000 | 2022-05-09 12:44PM EDT | 13.00 | 0.15 | 0.06 | 0.11 | 0.00 | - | 2 | 2 | 50.00% |
| T220916P00014000 | 2022-05-06 2:33PM EDT | 14.00 | 0.16 | 0.10 | 0.14 | 0.00 | - | 1 | 16 | 45.41% |
| T220916P00015000 | 2022-05-04 2:42PM EDT | 15.00 | 0.19 | 0.15 | 0.18 | 0.00 | - | 20 | 488 | 41.21% |
| T220916P00016000 | 2022-05-20 3:11PM EDT | 16.00 | 0.25 | 0.22 | 0.26 | +0.02 | +8.70% | 11 | 709 | 38.28% |
| T220916P00017000 | 2022-05-20 10:28AM EDT | 17.00 | 0.32 | 0.31 | 0.35 | -0.06 | -15.79% | 6 | 2,756 | 34.67% |
| T220916P00018000 | 2022-05-20 3:07PM EDT | 18.00 | 0.53 | 0.43 | 0.51 | 0.00 | - | 491 | 7,562 | 32.08% |
| T220916P00019000 | 2022-05-20 3:00PM EDT | 19.00 | 0.74 | 0.70 | 0.76 | -0.11 | -12.94% | 707 | 18,324 | 30.18% |
| T220916P00020000 | 2022-05-20 3:44PM EDT | 20.00 | 1.07 | 1.03 | 1.12 | -0.11 | -9.32% | 108 | 6,642 | 28.61% |
| T220916P00021000 | 2022-05-20 11:39AM EDT | 21.00 | 1.65 | 1.55 | 1.65 | -0.07 | -4.07% | 1 | 211 | 28.32% |
| T220916P00022000 | 2022-05-20 10:37AM EDT | 22.00 | 2.35 | 2.06 | 2.32 | -0.10 | -4.08% | 1 | 29 | 28.61% |
| T220916P00023000 | 2022-05-17 3:59PM EDT | 23.00 | 2.91 | 2.97 | 3.15 | 0.00 | - | 1 | 15 | 30.71% |
| T220916P00024000 | 2022-04-25 9:52AM EDT | 24.00 | 5.00 | 3.90 | 4.05 | 0.00 | - | 295 | 10 | 33.25% |
| T220916P00025000 | 2022-05-17 2:07PM EDT | 25.00 | 4.80 | 4.75 | 5.00 | 0.00 | - | 6 | 6 | 36.38% |
| T220916P00026000 | 2022-04-08 10:52AM EDT | 26.00 | 2.90 | 2.85 | 3.00 | -0.35 | -10.77% | 6 | 3,618 | 0.00% |
| T220916P00027000 | 2022-04-08 10:30AM EDT | 27.00 | 3.75 | 3.45 | 3.85 | -0.10 | -2.60% | 1 | 2,296 | 0.00% |
| T220916P00028000 | 2022-03-25 12:07PM EDT | 28.00 | 5.04 | 4.25 | 4.80 | 0.00 | - | 100 | 321 | 0.00% |
| T220916P00029000 | 2022-05-02 10:01AM EDT | 29.00 | 9.98 | 8.60 | 9.00 | 0.00 | - | 5 | 8 | 51.66% |
| T220916P00030000 | 2022-05-09 9:43AM EDT | 30.00 | 11.10 | 9.70 | 9.95 | 0.00 | - | 1 | 0 | 52.98% |
| T220916P00031000 | 2022-04-07 3:42PM EDT | 31.00 | 7.80 | 6.95 | 7.85 | 0.00 | - | 2 | 212 | 0.00% |
| T220916P00032000 | 2022-01-21 10:43AM EDT | 32.00 | 6.62 | 6.50 | 10.95 | 0.00 | - | 3 | 25 | 0.00% |
| T220916P00033000 | 2022-03-17 11:50AM EDT | 33.00 | 10.27 | 7.75 | 10.95 | 0.00 | - | 1 | 61 | 0.00% |
| T220916P00034000 | 2022-04-08 1:26PM EDT | 34.00 | 10.04 | 8.35 | 12.45 | -0.65 | -6.08% | 3 | 47 | 0.00% |
| T220916P00035000 | 2022-02-22 1:37PM EDT | 35.00 | 11.72 | 10.50 | 13.95 | 0.00 | - | 1 | 31 | 0.00% |
| T220916P00036000 | 2022-03-16 11:06AM EDT | 36.00 | 13.42 | 10.40 | 14.40 | 0.00 | - | - | 13 | 0.00% |
| T220916P00039000 | 2022-01-25 12:47PM EDT | 39.00 | 14.01 | 14.15 | 19.00 | 0.00 | - | - | 12 | 78.32% |
© 2022 Yahoo. All rights reserved.
