Singapore markets close in 1 hour 27 minutes
Straits Times Index
3,230.71 +40.00 (+1.25%) Nikkei
26,739.03 +336.19 (+1.27%) Hang Seng
20,667.74 +547.06 (+2.72%) FTSE 100
7,405.28 +102.54 (+1.40%) BTC-USD
30,156.74 +969.73 (+3.32%) CMC Crypto 200
671.53 +19.30 (+2.96%)
AT&T Inc. (T)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T230120C00010000 | 2022-05-18 2:18PM EDT | 10.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| T230120C00011000 | 2022-04-29 12:46PM EDT | 11.00 | 8.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T230120C00014000 | 2022-05-05 11:07AM EDT | 14.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| T230120C00015000 | 2022-05-19 1:02PM EDT | 15.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| T230120C00016000 | 2022-05-16 10:46AM EDT | 16.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| T230120C00017000 | 2022-05-13 3:46PM EDT | 17.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T230120C00018000 | 2022-05-18 2:56PM EDT | 18.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| T230120C00019000 | 2022-05-18 11:50AM EDT | 19.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T230120C00020000 | 2022-05-19 2:47PM EDT | 20.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| T230120C00021000 | 2022-05-19 3:53PM EDT | 21.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 1.56% |
| T230120C00022000 | 2022-05-19 3:23PM EDT | 22.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| T230120C00023000 | 2022-05-19 3:32PM EDT | 23.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| T230120C00024000 | 2022-05-19 1:51PM EDT | 24.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| T230120C00025000 | 2022-05-19 3:33PM EDT | 25.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| T230120C00026000 | 2022-05-19 3:04PM EDT | 26.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| T230120C00027000 | 2022-05-19 2:38PM EDT | 27.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| T230120C00028000 | 2022-05-16 12:53PM EDT | 28.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| T230120C00029000 | 2022-05-17 10:40AM EDT | 29.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| T230120C00030000 | 2022-05-18 2:08PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| T230120C00032000 | 2022-04-08 3:28PM EDT | 32.00 | 0.23 | 0.20 | 0.23 | +0.05 | +27.78% | 69 | 38,070 | 37.45% |
| T230120C00035000 | 2022-04-08 3:20PM EDT | 35.00 | 0.13 | 0.12 | 0.14 | 0.00 | - | 2,334 | 66,506 | 38.57% |
| T230120C00037000 | 2022-04-08 12:43PM EDT | 37.00 | 0.10 | 0.07 | 0.13 | +0.01 | +11.11% | 4 | 20,078 | 40.92% |
| T230120C00040000 | 2022-04-07 3:07PM EDT | 40.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 53 | 38,335 | 42.97% |
| T230120C00042000 | 2022-04-08 2:16PM EDT | 42.00 | 0.02 | 0.01 | 0.09 | -0.03 | -60.00% | 50 | 23,446 | 44.53% |
| T230120C00045000 | 2022-04-06 1:41PM EDT | 45.00 | 0.03 | 0.04 | 0.06 | 0.00 | - | 10 | 37,403 | 45.12% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T230120P00010000 | 2022-05-10 3:48PM EDT | 10.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| T230120P00011000 | 2022-05-04 1:49PM EDT | 11.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 12.50% |
| T230120P00012000 | 2022-05-11 11:18AM EDT | 12.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| T230120P00013000 | 2022-05-17 11:06AM EDT | 13.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| T230120P00014000 | 2022-05-16 10:25AM EDT | 14.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| T230120P00015000 | 2022-05-17 2:57PM EDT | 15.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| T230120P00016000 | 2022-05-19 11:03AM EDT | 16.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| T230120P00017000 | 2022-05-19 2:30PM EDT | 17.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2,583 | 0 | 6.25% |
| T230120P00018000 | 2022-05-19 1:29PM EDT | 18.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| T230120P00019000 | 2022-05-18 9:31AM EDT | 19.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| T230120P00020000 | 2022-05-19 1:34PM EDT | 20.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| T230120P00021000 | 2022-05-02 1:19PM EDT | 21.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| T230120P00022000 | 2022-05-19 3:07PM EDT | 22.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| T230120P00023000 | 2022-05-09 11:37AM EDT | 23.00 | 4.32 | 3.65 | 3.90 | 0.00 | - | 4,217 | 0 | 31.71% |
| T230120P00025000 | 2022-05-13 12:51PM EDT | 25.00 | 6.03 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.00% |
| T230120P00027000 | 2022-04-14 9:30AM EDT | 27.00 | 8.21 | 7.40 | 8.05 | 0.00 | - | 60 | 1 | 48.63% |
| T230120P00030000 | 2022-05-16 11:38AM EDT | 30.00 | 10.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T230120P00032000 | 2022-04-04 3:19PM EDT | 32.00 | 8.95 | 8.30 | 10.15 | 0.00 | - | 3 | 13,857 | 0.00% |
| T230120P00035000 | 2022-04-08 3:37PM EDT | 35.00 | 11.30 | 10.75 | 11.80 | -0.27 | -2.33% | 1 | 12,897 | 0.00% |
| T230120P00037000 | 2022-04-01 12:27PM EDT | 37.00 | 14.00 | 11.80 | 15.15 | 0.00 | - | 5 | 1,708 | 0.00% |
| T230120P00040000 | 2022-03-28 3:46PM EDT | 40.00 | 16.75 | 14.40 | 18.30 | 0.00 | - | 10 | 2,378 | 0.00% |
| T230120P00042000 | 2022-04-04 12:35PM EDT | 42.00 | 18.71 | 16.60 | 20.30 | 0.00 | - | 1 | 6,355 | 0.00% |
| T230120P00045000 | 2022-04-01 12:47PM EDT | 45.00 | 21.80 | 19.50 | 21.65 | -0.05 | -0.23% | 10 | 450 | 0.00% |
© 2022 Yahoo. All rights reserved.
