Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
69,215.12 +1,462.55 (+2.16%) CMC Crypto 200
1,399.68 +69.08 (+5.19%)
AT&T Inc. (T)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T250620C00003000 | 2024-07-17 3:42PM EDT | 3.00 | 16.15 | 14.95 | 17.10 | 0.00 | - | 4 | 15 | 81.25% |
| T250620C00005000 | 2024-07-10 2:05PM EDT | 5.00 | 13.77 | 11.50 | 15.85 | 0.00 | - | 6 | 22 | 188.67% |
| T250620C00008000 | 2024-07-25 3:15PM EDT | 8.00 | 11.00 | 10.90 | 11.35 | -0.20 | -1.79% | 1 | 102 | 53.91% |
| T250620C00010000 | 2024-07-25 1:42PM EDT | 10.00 | 9.40 | 8.05 | 9.35 | 0.00 | - | 3 | 952 | 53.61% |
| T250620C00013000 | 2024-07-25 11:57AM EDT | 13.00 | 6.69 | 6.00 | 6.55 | 0.00 | - | 171 | 2,959 | 41.31% |
| T250620C00015000 | 2024-07-26 3:18PM EDT | 15.00 | 4.40 | 4.30 | 5.40 | -0.50 | -10.20% | 3 | 16,359 | 46.78% |
| T250620C00017000 | 2024-07-25 3:53PM EDT | 17.00 | 2.83 | 2.70 | 2.91 | -0.17 | -5.67% | 1 | 22,408 | 25.32% |
| T250620C00020000 | 2024-07-26 3:57PM EDT | 20.00 | 1.15 | 1.00 | 1.21 | -0.12 | -9.45% | 87 | 20,075 | 22.49% |
| T250620C00022000 | 2024-07-26 11:03AM EDT | 22.00 | 0.59 | 0.56 | 0.63 | -0.04 | -6.35% | 31 | 9,650 | 22.34% |
| T250620C00025000 | 2024-07-26 3:36PM EDT | 25.00 | 0.19 | 0.18 | 0.21 | -0.03 | -13.64% | 10 | 10,503 | 22.22% |
| T250620C00027000 | 2024-07-26 12:12PM EDT | 27.00 | 0.10 | 0.10 | 0.13 | -0.05 | -33.33% | 3 | 16,484 | 23.73% |
| T250620C00030000 | 2024-07-26 11:59AM EDT | 30.00 | 0.08 | 0.04 | 0.07 | 0.00 | - | 1 | 2,294 | 25.78% |
| T250620C00032000 | 2024-07-26 12:34PM EDT | 32.00 | 0.05 | 0.02 | 0.20 | -0.01 | -16.67% | 86 | 2,079 | 34.86% |
| T250620C00035000 | 2024-07-26 2:32PM EDT | 35.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 251 | 10,745 | 29.88% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T250620P00003000 | 2024-06-27 1:36PM EDT | 3.00 | 0.03 | 0.00 | 1.08 | 0.00 | - | 1 | 404 | 162.50% |
| T250620P00005000 | 2024-07-25 9:31AM EDT | 5.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 754 | 63.28% |
| T250620P00008000 | 2024-07-12 2:48PM EDT | 8.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 798 | 52.54% |
| T250620P00010000 | 2024-07-10 1:07PM EDT | 10.00 | 0.07 | 0.05 | 0.12 | 0.00 | - | 1 | 1,372 | 41.80% |
| T250620P00013000 | 2024-07-26 2:59PM EDT | 13.00 | 0.17 | 0.15 | 0.19 | +0.01 | +6.25% | 14 | 12,748 | 30.08% |
| T250620P00015000 | 2024-07-26 3:39PM EDT | 15.00 | 0.35 | 0.32 | 0.36 | 0.00 | - | 43 | 10,411 | 25.68% |
| T250620P00017000 | 2024-07-26 1:41PM EDT | 17.00 | 0.75 | 0.74 | 0.84 | +0.05 | +7.14% | 94 | 9,536 | 24.34% |
| T250620P00020000 | 2024-07-26 9:40AM EDT | 20.00 | 2.06 | 2.04 | 2.14 | +0.06 | +3.00% | 1 | 10,365 | 21.68% |
| T250620P00022000 | 2024-07-26 10:02AM EDT | 22.00 | 3.55 | 2.58 | 4.40 | +0.45 | +14.52% | 377 | 7,307 | 34.23% |
| T250620P00025000 | 2024-06-10 1:43PM EDT | 25.00 | 7.35 | 5.30 | 7.45 | 0.00 | - | 476 | 809 | 45.17% |
| T250620P00027000 | 2024-02-14 1:30PM EDT | 27.00 | 10.00 | 8.75 | 10.95 | 0.00 | - | 30 | 37 | 56.84% |
| T250620P00030000 | 2024-07-25 9:58AM EDT | 30.00 | 10.45 | 9.90 | 12.05 | 0.00 | - | 2 | 6 | 51.12% |
| T250620P00032000 | 2023-08-03 1:59PM EDT | 32.00 | 17.89 | 17.05 | 17.50 | 0.00 | - | 2 | 0 | 103.35% |
| T250620P00035000 | 2024-07-15 10:34AM EDT | 35.00 | 16.40 | 13.95 | 18.45 | 0.00 | - | 1 | 7 | 83.30% |
© 2024 Yahoo. All rights reserved.