Singapore markets close in 1 hour 26 minutes
Straits Times Index
3,229.63 +38.92 (+1.22%) Nikkei
26,739.03 +336.19 (+1.27%) Hang Seng
20,665.68 +545.00 (+2.71%) FTSE 100
7,404.20 +101.46 (+1.39%) BTC-USD
30,172.27 +992.07 (+3.40%) CMC Crypto 200
671.77 +19.54 (+3.00%)
AT&T Inc. (T)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240119C00010000 | 2022-05-18 3:58PM EDT | 10.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| T240119C00013000 | 2022-05-19 2:58PM EDT | 13.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T240119C00015000 | 2022-05-18 2:47PM EDT | 15.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| T240119C00017000 | 2022-05-18 3:23PM EDT | 17.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| T240119C00018000 | 2022-04-08 12:50PM EDT | 18.00 | 6.70 | 6.40 | 7.10 | +0.45 | +7.20% | 7 | 3,282 | 57.96% |
| T240119C00020000 | 2022-05-19 3:39PM EDT | 20.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| T240119C00022000 | 2022-05-19 2:21PM EDT | 22.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 1.56% |
| T240119C00023000 | 2022-04-08 3:06PM EDT | 23.00 | 3.35 | 3.10 | 3.50 | +0.35 | +11.67% | 171 | 19,849 | 43.38% |
| T240119C00025000 | 2022-05-19 3:08PM EDT | 25.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| T240119C00027000 | 2022-05-19 3:25PM EDT | 27.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| T240119C00030000 | 2022-05-19 1:21PM EDT | 30.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| T240119C00032000 | 2022-04-08 2:02PM EDT | 32.00 | 0.80 | 0.71 | 0.84 | +0.03 | +3.90% | 68 | 6,043 | 33.99% |
| T240119C00035000 | 2022-04-08 2:42PM EDT | 35.00 | 0.54 | 0.53 | 0.56 | +0.01 | +1.89% | 36 | 38,117 | 33.62% |
| T240119C00037000 | 2022-04-08 10:09AM EDT | 37.00 | 0.44 | 0.38 | 0.45 | +0.06 | +15.79% | 1 | 4,129 | 33.86% |
| T240119C00040000 | 2022-04-08 2:17PM EDT | 40.00 | 0.25 | 0.21 | 0.39 | -0.03 | -10.71% | 404 | 7,471 | 35.60% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240119P00010000 | 2022-05-17 2:37PM EDT | 10.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| T240119P00013000 | 2022-05-05 11:53AM EDT | 13.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| T240119P00015000 | 2022-05-19 9:52AM EDT | 15.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| T240119P00017000 | 2022-05-19 1:15PM EDT | 17.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| T240119P00018000 | 2022-04-07 3:38PM EDT | 18.00 | 1.28 | 1.20 | 1.30 | 0.00 | - | 3 | 7,612 | 22.78% |
| T240119P00020000 | 2022-05-19 12:13PM EDT | 20.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| T240119P00022000 | 2022-05-18 11:44AM EDT | 22.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T240119P00023000 | 2022-04-08 1:55PM EDT | 23.00 | 3.15 | 2.80 | 3.25 | 0.00 | - | 18 | 5,970 | 13.06% |
| T240119P00025000 | 2022-05-18 3:14PM EDT | 25.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T240119P00027000 | 2022-05-19 3:37PM EDT | 27.00 | 7.88 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| T240119P00030000 | 2022-05-17 9:51AM EDT | 30.00 | 10.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T240119P00032000 | 2022-03-02 4:06PM EDT | 32.00 | 9.65 | 7.00 | 12.00 | 0.00 | - | 6 | 234 | 23.44% |
| T240119P00035000 | 2022-04-08 3:37PM EDT | 35.00 | 11.50 | 11.50 | 13.00 | -1.68 | -12.75% | 1 | 491 | 0.00% |
| T240119P00037000 | 2022-03-25 3:59PM EDT | 37.00 | 14.00 | 13.00 | 15.95 | 0.00 | - | 1 | 92 | 0.00% |
| T240119P00040000 | 2022-04-05 2:44PM EDT | 40.00 | 17.13 | 14.00 | 19.00 | 0.00 | - | 11 | 438 | 0.00% |
© 2022 Yahoo. All rights reserved.
