Singapore markets closed
Straits Times Index
3,276.36 +36.30 (+1.12%) S&P 500
3,959.00 -4.94 (-0.12%) Dow
33,793.51 -55.95 (-0.17%) Nasdaq
11,040.01 -9.49 (-0.09%) BTC-USD
16,440.48 +178.16 (+1.10%) CMC Crypto 200
388.48 -0.25 (-0.06%)
AT&T Inc. (T)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:50AM EST. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240119C00003000 | 2022-11-28 1:56PM EST | 3.00 | 15.85 | 15.40 | 16.20 | 0.00 | - | 15 | 35 | 123.24% |
| T240119C00005000 | 2022-10-18 2:57PM EST | 5.00 | 10.60 | 13.85 | 14.10 | 0.00 | - | 1 | 1 | 67.97% |
| T240119C00010000 | 2022-11-28 3:51PM EST | 10.00 | 8.88 | 8.55 | 9.15 | 0.00 | - | 100 | 563 | 44.24% |
| T240119C00013000 | 2022-11-28 11:56AM EST | 13.00 | 6.20 | 5.70 | 6.35 | 0.00 | - | 17 | 827 | 34.47% |
| T240119C00015000 | 2022-11-28 12:21PM EST | 15.00 | 4.40 | 4.05 | 4.55 | 0.00 | - | 5 | 7,133 | 28.57% |
| T240119C00017000 | 2022-11-28 1:50PM EST | 17.00 | 2.90 | 2.67 | 2.97 | 0.00 | - | 23 | 8,977 | 24.63% |
| T240119C00018000 | 2022-04-08 11:50AM EST | 18.00 | 6.70 | 6.40 | 7.10 | +0.45 | +7.20% | 7 | 3,282 | 82.72% |
| T240119C00020000 | 2022-11-28 3:45PM EST | 20.00 | 1.39 | 1.23 | 1.61 | 0.00 | - | 149 | 21,228 | 25.66% |
| T240119C00022000 | 2022-11-29 9:30AM EST | 22.00 | 0.81 | 0.70 | 0.95 | +0.08 | +10.96% | 5 | 10,270 | 24.88% |
| T240119C00023000 | 2022-04-08 2:06PM EST | 23.00 | 3.35 | 3.10 | 3.50 | +0.35 | +11.67% | 171 | 19,849 | 58.15% |
| T240119C00025000 | 2022-11-29 9:30AM EST | 25.00 | 0.33 | 0.26 | 0.33 | +0.05 | +17.86% | 6 | 11,970 | 22.85% |
| T240119C00027000 | 2022-11-28 3:23PM EST | 27.00 | 0.16 | 0.15 | 0.26 | 0.00 | - | 30 | 3,367 | 25.20% |
| T240119C00030000 | 2022-11-28 3:37PM EST | 30.00 | 0.08 | 0.07 | 0.15 | 0.00 | - | 100 | 27,073 | 26.76% |
| T240119C00032000 | 2022-04-08 1:02PM EST | 32.00 | 0.80 | 0.71 | 0.84 | +0.03 | +3.90% | 68 | 6,043 | 45.65% |
| T240119C00035000 | 2022-04-08 1:42PM EST | 35.00 | 0.54 | 0.53 | 0.56 | +0.01 | +1.89% | 36 | 38,117 | 44.73% |
| T240119C00037000 | 2022-04-08 9:09AM EST | 37.00 | 0.44 | 0.38 | 0.45 | +0.06 | +15.79% | 1 | 4,129 | 44.78% |
| T240119C00040000 | 2022-04-08 1:17PM EST | 40.00 | 0.25 | 0.21 | 0.39 | -0.03 | -10.71% | 404 | 7,471 | 46.68% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240119P00003000 | 2022-11-22 9:30AM EST | 3.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 93 | 71.88% |
| T240119P00005000 | 2022-11-25 10:42AM EST | 5.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 160 | 371 | 58.59% |
| T240119P00010000 | 2022-11-28 10:50AM EST | 10.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 40 | 3,596 | 12.50% |
| T240119P00013000 | 2022-11-29 9:30AM EST | 13.00 | 0.51 | 0.30 | 0.73 | +0.09 | +21.43% | 5 | 10,044 | 40.77% |
| T240119P00015000 | 2022-11-29 9:30AM EST | 15.00 | 0.79 | 0.58 | 0.98 | +0.05 | +6.76% | 5 | 21,511 | 34.23% |
| T240119P00017000 | 2022-11-29 9:30AM EST | 17.00 | 1.27 | 1.10 | 1.36 | +0.07 | +5.83% | 6 | 17,023 | 28.57% |
| T240119P00018000 | 2022-04-07 2:38PM EST | 18.00 | 1.28 | 1.20 | 1.30 | 0.00 | - | 3 | 7,612 | 21.75% |
| T240119P00020000 | 2022-11-28 3:09PM EST | 20.00 | 2.63 | 2.38 | 2.73 | 0.00 | - | 221 | 8,663 | 25.76% |
| T240119P00022000 | 2022-11-28 11:03AM EST | 22.00 | 3.85 | 3.75 | 4.20 | 0.00 | - | 59 | 1,998 | 26.76% |
| T240119P00023000 | 2022-04-08 12:55PM EST | 23.00 | 3.15 | 2.80 | 3.25 | 0.00 | - | 18 | 5,970 | 0.00% |
| T240119P00025000 | 2022-11-21 10:04AM EST | 25.00 | 6.25 | 6.25 | 6.80 | 0.00 | - | 21 | 372 | 29.35% |
| T240119P00027000 | 2022-10-07 12:07PM EST | 27.00 | 11.99 | 8.70 | 9.00 | 0.00 | - | 5 | 34 | 37.11% |
| T240119P00030000 | 2022-11-17 9:36AM EST | 30.00 | 11.30 | 11.05 | 11.55 | 0.00 | - | 4 | 180 | 34.57% |
| T240119P00032000 | 2022-03-02 3:06PM EST | 32.00 | 9.65 | 7.00 | 12.00 | 0.00 | - | 6 | 234 | 0.00% |
| T240119P00035000 | 2022-04-08 2:37PM EST | 35.00 | 11.50 | 11.50 | 13.00 | -1.68 | -12.75% | 1 | 491 | 0.00% |
| T240119P00037000 | 2022-03-25 2:59PM EST | 37.00 | 14.00 | 13.00 | 15.95 | 0.00 | - | 1 | 92 | 0.00% |
| T240119P00040000 | 2022-04-05 1:44PM EST | 40.00 | 17.13 | 14.00 | 19.00 | 0.00 | - | 11 | 438 | 0.00% |
© 2022 Yahoo. All rights reserved.
