Singapore markets close in 3 hours 6 minutes
Straits Times Index
3,222.92 +13.74 (+0.43%) Nikkei
26,752.66 +147.82 (+0.56%) Hang Seng
20,565.09 +448.89 (+2.23%) FTSE 100
7,564.92 +42.17 (+0.56%) BTC-USD
28,813.24 -864.29 (-2.91%) CMC Crypto 200
622.49 -38.66 (-5.85%)
AT&T Inc. (T)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T220527C00014500 | 2022-05-23 2:41PM EDT | 14.50 | 6.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| T220527C00015000 | 2022-05-23 2:41PM EDT | 15.00 | 5.87 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| T220527C00016500 | 2022-05-24 12:24PM EDT | 16.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| T220527C00017000 | 2022-05-23 9:36AM EDT | 17.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| T220527C00017500 | 2022-05-19 12:45PM EDT | 17.50 | 2.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| T220527C00018000 | 2022-05-26 3:18PM EDT | 18.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| T220527C00018500 | 2022-05-24 12:25PM EDT | 18.50 | 2.44 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| T220527C00019000 | 2022-05-26 3:52PM EDT | 19.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 436 | 0 | 0.00% |
| T220527C00019500 | 2022-05-26 3:54PM EDT | 19.50 | 1.87 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| T220527C00020000 | 2022-05-26 3:59PM EDT | 20.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1,690 | 0 | 0.00% |
| T220527C00020500 | 2022-05-26 3:34PM EDT | 20.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 399 | 0 | 0.00% |
| T220527C00021000 | 2022-05-26 3:58PM EDT | 21.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 9,632 | 0 | 0.00% |
| T220527C00021500 | 2022-05-26 3:59PM EDT | 21.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5,818 | 0 | 6.25% |
| T220527C00022000 | 2022-05-26 3:50PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 488 | 0 | 25.00% |
| T220527C00022500 | 2022-05-26 10:41AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| T220527C00023000 | 2022-05-25 3:56PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| T220527C00023500 | 2022-05-17 2:01PM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| T220527C00024000 | 2022-05-18 11:20AM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 50.00% |
| T220527C00024500 | 2022-05-26 9:48AM EDT | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| T220527C00025000 | 2022-05-25 12:48PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T220527P00014500 | 2022-04-25 10:53AM EDT | 14.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 258 | 255 | 287.50% |
| T220527P00015000 | 2022-05-11 11:50AM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| T220527P00015500 | 2022-05-11 9:37AM EDT | 15.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| T220527P00016000 | 2022-05-19 10:05AM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| T220527P00016500 | 2022-05-18 9:55AM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4,200 | 0 | 50.00% |
| T220527P00017000 | 2022-05-19 2:41PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 50.00% |
| T220527P00017500 | 2022-05-26 9:42AM EDT | 17.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| T220527P00018000 | 2022-05-26 1:16PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| T220527P00018500 | 2022-05-26 9:40AM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| T220527P00019000 | 2022-05-26 1:04PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| T220527P00019500 | 2022-05-26 3:17PM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| T220527P00020000 | 2022-05-26 3:12PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 25.00% |
| T220527P00020500 | 2022-05-26 3:50PM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,009 | 0 | 25.00% |
| T220527P00021000 | 2022-05-26 3:59PM EDT | 21.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,283 | 0 | 12.50% |
| T220527P00021500 | 2022-05-26 3:59PM EDT | 21.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2,163 | 0 | 0.00% |
| T220527P00022000 | 2022-05-26 3:55PM EDT | 22.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1,082 | 0 | 0.00% |
| T220527P00022500 | 2022-05-19 2:02PM EDT | 22.50 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T220527P00023000 | 2022-05-26 3:54PM EDT | 23.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 767 | 0 | 0.00% |
| T220527P00024000 | 2022-05-26 3:48PM EDT | 24.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 0.00% |
| T220527P00026000 | 2022-05-19 1:05PM EDT | 26.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
