Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
63,799.45 -2,594.50 (-3.91%) CMC Crypto 200
1,351.77 -30.81 (-2.23%)
AT&T Inc. (T)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240621C00003000 | 2024-01-08 3:17PM EDT | 3.00 | 14.40 | 13.65 | 15.05 | 0.00 | - | 35 | 0 | 373.83% |
| T240621C00005000 | 2024-04-16 10:31AM EDT | 5.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| T240621C00010000 | 2024-04-23 10:54AM EDT | 10.00 | 6.52 | 0.00 | 0.00 | 0.00 | - | 31 | 323 | 0.00% |
| T240621C00013000 | 2024-04-22 1:37PM EDT | 13.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 123 | 529 | 0.00% |
| T240621C00014000 | 2024-04-22 3:16PM EDT | 14.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| T240621C00015000 | 2024-04-24 3:55PM EDT | 15.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 194 | 12,738 | 0.00% |
| T240621C00016000 | 2024-04-24 3:43PM EDT | 16.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 345 | 396 | 0.00% |
| T240621C00017000 | 2024-04-24 3:54PM EDT | 17.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1,464 | 52,154 | 0.78% |
| T240621C00018000 | 2024-04-24 3:56PM EDT | 18.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,514 | 2,641 | 6.25% |
| T240621C00019000 | 2024-04-24 3:40PM EDT | 19.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 225 | 539 | 6.25% |
| T240621C00020000 | 2024-04-24 3:48PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 179 | 44,942 | 12.50% |
| T240621C00022000 | 2024-04-23 12:54PM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 6,964 | 12.50% |
| T240621C00024000 | 2024-04-18 12:21PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| T240621C00025000 | 2024-04-24 2:14PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 8,010 | 25.00% |
| T240621C00027000 | 2024-04-17 1:01PM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 1,727 | 25.00% |
| T240621C00030000 | 2024-04-18 12:55PM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 4,349 | 25.00% |
| T240621C00032000 | 2024-03-15 11:25AM EDT | 32.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 1,252 | 63.28% |
| T240621C00035000 | 2024-03-27 2:43PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 1,641 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240621P00003000 | 2024-03-08 12:56PM EDT | 3.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 288 | 175.00% |
| T240621P00005000 | 2024-03-06 4:50PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,017 | 112.50% |
| T240621P00010000 | 2024-04-22 9:31AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 4,924 | 25.00% |
| T240621P00013000 | 2024-04-24 1:16PM EDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 17,735 | 12.50% |
| T240621P00014000 | 2024-04-24 1:32PM EDT | 14.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,380 | 1,520 | 12.50% |
| T240621P00015000 | 2024-04-24 3:45PM EDT | 15.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,735 | 60,144 | 6.25% |
| T240621P00016000 | 2024-04-24 3:33PM EDT | 16.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 468 | 1,644 | 3.13% |
| T240621P00017000 | 2024-04-24 3:42PM EDT | 17.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2,316 | 61,001 | 0.00% |
| T240621P00018000 | 2024-04-24 2:59PM EDT | 18.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3,021 | 3,025 | 0.00% |
| T240621P00020000 | 2024-04-24 2:59PM EDT | 20.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 1,202 | 1,174 | 0.00% |
| T240621P00022000 | 2024-04-16 9:42AM EDT | 22.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T240621P00024000 | 2024-04-18 10:41AM EDT | 24.00 | 7.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| T240621P00025000 | 2024-04-10 2:31PM EDT | 25.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 11 | 2 | 0.00% |
| T240621P00027000 | 2023-06-20 3:07PM EDT | 27.00 | 11.30 | 12.20 | 12.50 | 0.00 | - | 1 | 1 | 176.37% |
| T240621P00030000 | 2024-01-10 2:32PM EDT | 30.00 | 13.20 | 12.20 | 14.25 | 0.00 | - | 22 | 0 | 67.97% |
| T240621P00032000 | 2024-01-29 3:12PM EDT | 32.00 | 14.77 | 15.05 | 15.15 | 0.00 | - | 1 | 0 | 0.00% |
| T240621P00035000 | 2023-10-12 9:37AM EDT | 35.00 | 20.40 | 19.20 | 19.50 | 0.00 | - | 40 | 0 | 171.68% |
© 2024 Yahoo. All rights reserved.