Singapore markets open in 36 minutes
Straits Times Index
3,090.31 +17.32 (+0.56%) S&P 500
4,594.63 +26.83 (+0.59%) Dow
36,245.50 +294.60 (+0.82%) Nasdaq
14,305.03 +78.83 (+0.55%) Bitcoin USD
40,072.17 +586.23 (+1.48%) CMC Crypto 200
802.76 +11.20 (+1.41%)
AT&T Inc. (T)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EST
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240621C00003000 | 2023-10-17 2:20PM EST | 3.00 | 11.53 | 12.85 | 12.95 | 0.00 | - | 6 | 6 | 0.00% |
| T240621C00005000 | 2023-11-02 2:51PM EST | 5.00 | 10.73 | 10.60 | 12.60 | 0.00 | - | 1 | 26 | 164.26% |
| T240621C00010000 | 2023-12-01 1:55PM EST | 10.00 | 6.70 | 6.70 | 6.95 | +0.19 | +2.92% | 10 | 634 | 50.78% |
| T240621C00013000 | 2023-12-01 3:44PM EST | 13.00 | 3.84 | 3.80 | 3.95 | +0.43 | +12.61% | 24 | 6,506 | 29.20% |
| T240621C00015000 | 2023-12-01 3:11PM EST | 15.00 | 2.15 | 2.08 | 2.25 | +0.14 | +6.97% | 32 | 15,207 | 24.81% |
| T240621C00017000 | 2023-12-01 3:58PM EST | 17.00 | 0.92 | 0.89 | 0.92 | +0.09 | +10.84% | 1,250 | 33,357 | 20.75% |
| T240621C00020000 | 2023-12-01 3:58PM EST | 20.00 | 0.16 | 0.15 | 0.16 | +0.01 | +6.67% | 762 | 24,872 | 20.22% |
| T240621C00022000 | 2023-12-01 2:13PM EST | 22.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 130 | 5,772 | 22.56% |
| T240621C00025000 | 2023-12-01 3:22PM EST | 25.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 291 | 7,253 | 27.54% |
| T240621C00027000 | 2023-12-01 2:55PM EST | 27.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 76 | 1,824 | 31.84% |
| T240621C00030000 | 2023-12-01 2:46PM EST | 30.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 104 | 4,537 | 35.94% |
| T240621C00032000 | 2023-12-01 10:03AM EST | 32.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 15 | 1,234 | 39.06% |
| T240621C00035000 | 2023-11-30 12:14PM EST | 35.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 68 | 1,537 | 41.41% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240621P00003000 | 2023-10-12 1:02PM EST | 3.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 280 | 101.56% |
| T240621P00005000 | 2023-11-02 12:09PM EST | 5.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 100 | 2,012 | 87.50% |
| T240621P00010000 | 2023-12-01 10:56AM EST | 10.00 | 0.03 | 0.02 | 0.06 | -0.01 | -25.00% | 22 | 6,203 | 39.65% |
| T240621P00013000 | 2023-11-30 11:08AM EST | 13.00 | 0.19 | 0.15 | 0.18 | 0.00 | - | 9 | 16,733 | 28.81% |
| T240621P00015000 | 2023-12-01 3:58PM EST | 15.00 | 0.46 | 0.44 | 0.47 | -0.07 | -13.21% | 5,152 | 32,295 | 24.32% |
| T240621P00017000 | 2023-12-01 3:10PM EST | 17.00 | 1.24 | 1.19 | 1.24 | -0.10 | -7.46% | 178 | 12,495 | 22.36% |
| T240621P00020000 | 2023-11-30 3:32PM EST | 20.00 | 3.70 | 3.40 | 3.55 | 0.00 | - | 10 | 10,061 | 25.05% |
| T240621P00022000 | 2023-11-17 11:28AM EST | 22.00 | 6.19 | 5.05 | 5.75 | 0.00 | - | 4 | 48 | 38.87% |
| T240621P00025000 | 2023-09-21 11:04AM EST | 25.00 | 9.73 | 9.45 | 9.80 | 0.00 | - | 2 | 6 | 71.48% |
| T240621P00027000 | 2023-06-20 2:07PM EST | 27.00 | 11.30 | 12.20 | 12.50 | 0.00 | - | 1 | 1 | 94.09% |
| T240621P00030000 | 2023-08-28 9:45AM EST | 30.00 | 15.91 | 15.15 | 15.60 | 0.00 | - | 40 | 40 | 103.52% |
| T240621P00032000 | 2023-06-21 9:45AM EST | 32.00 | 16.65 | 16.90 | 17.40 | 0.00 | - | - | 0 | 103.81% |
| T240621P00035000 | 2023-10-12 8:37AM EST | 35.00 | 20.40 | 19.20 | 19.50 | 0.00 | - | 20 | 0 | 91.26% |
© 2023 Yahoo. All rights reserved.