Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,789.59 +88.20 (+0.15%) CMC Crypto 200
1,248.69 -22.05 (-1.74%)
AT&T Inc. (T)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240719C00005000 | 2024-02-29 11:16AM EDT | 5.00 | 11.74 | 12.10 | 13.60 | 0.00 | - | 4 | 4 | 273.44% |
| T240719C00010000 | 2024-04-24 10:20AM EDT | 10.00 | 6.56 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| T240719C00012000 | 2024-04-16 12:56PM EDT | 12.00 | 4.24 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 0.00% |
| T240719C00013000 | 2024-04-24 3:14PM EDT | 13.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| T240719C00014000 | 2024-04-24 12:10PM EDT | 14.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| T240719C00015000 | 2024-05-01 3:33PM EDT | 15.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 611 | 0.00% |
| T240719C00016000 | 2024-05-01 3:23PM EDT | 16.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 133 | 5,091 | 0.00% |
| T240719C00017000 | 2024-05-01 1:59PM EDT | 17.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 136 | 34,675 | 0.39% |
| T240719C00018000 | 2024-05-01 3:49PM EDT | 18.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1,385 | 62,216 | 3.13% |
| T240719C00019000 | 2024-05-01 3:50PM EDT | 19.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 97 | 27,147 | 6.25% |
| T240719C00020000 | 2024-05-01 2:45PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 6,379 | 12.50% |
| T240719C00021000 | 2024-05-01 12:44PM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 2,040 | 12.50% |
| T240719C00022000 | 2024-05-01 3:06PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| T240719C00023000 | 2024-04-29 12:23PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 1,781 | 12.50% |
| T240719C00024000 | 2024-04-25 11:28AM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| T240719C00025000 | 2024-04-29 12:23PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 1,028 | 25.00% |
| T240719C00030000 | 2024-04-25 11:29AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 1,093 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240719P00005000 | 2024-01-19 10:31AM EDT | 5.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 106.25% |
| T240719P00009000 | 2024-01-30 11:34AM EDT | 9.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 16 | 81.25% |
| T240719P00010000 | 2024-04-22 9:31AM EDT | 10.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 360 | 25.00% |
| T240719P00011000 | 2024-04-18 10:18AM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| T240719P00012000 | 2024-04-29 9:55AM EDT | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 967 | 25.00% |
| T240719P00013000 | 2024-05-01 9:50AM EDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 130 | 962 | 12.50% |
| T240719P00014000 | 2024-05-01 3:00PM EDT | 14.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 2,823 | 12.50% |
| T240719P00015000 | 2024-05-01 1:49PM EDT | 15.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| T240719P00016000 | 2024-05-01 3:52PM EDT | 16.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 3.13% |
| T240719P00017000 | 2024-05-01 3:20PM EDT | 17.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 328 | 15,948 | 0.00% |
| T240719P00018000 | 2024-05-01 11:31AM EDT | 18.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 15 | 1,461 | 0.00% |
| T240719P00019000 | 2024-04-22 10:32AM EDT | 19.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 3 | 772 | 0.00% |
| T240719P00020000 | 2024-04-23 2:42PM EDT | 20.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| T240719P00021000 | 2024-01-09 4:49PM EDT | 21.00 | 4.05 | 4.00 | 4.35 | 0.00 | - | 6 | 8 | 43.07% |
| T240719P00022000 | 2024-03-19 10:00AM EDT | 22.00 | 5.01 | 5.35 | 7.40 | 0.00 | - | 5 | 2 | 90.23% |
| T240719P00023000 | 2023-11-27 2:53PM EDT | 23.00 | 6.90 | 6.30 | 6.85 | 0.00 | - | - | 126 | 65.72% |
| T240719P00024000 | 2024-04-24 10:31AM EDT | 24.00 | 7.52 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| T240719P00025000 | 2024-01-18 2:27PM EDT | 25.00 | 8.70 | 7.75 | 9.35 | 0.00 | - | 3 | 0 | 75.00% |
| T240719P00030000 | 2024-01-12 3:34PM EDT | 30.00 | 13.50 | 12.65 | 14.15 | 0.00 | - | 22 | 0 | 87.11% |
© 2024 Yahoo. All rights reserved.