Singapore markets open in 3 hours 54 minutes
Straits Times Index
3,098.25 +56.96 (+1.87%) S&P 500
4,513.04 -53.96 (-1.18%) Dow
34,022.04 -461.68 (-1.34%) Nasdaq
15,254.05 -283.64 (-1.83%) BTC-USD
56,634.68 -1,036.76 (-1.80%) CMC Crypto 200
1,443.58 -25.50 (-1.74%)
AT&T Inc. (T)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T211203C00015000 | 2021-12-01 2:04PM EST | 15.00 | 7.45 | 7.25 | 7.35 | -0.40 | -5.10% | 2 | 14 | 257.03% |
| T211203C00018000 | 2021-12-01 3:45PM EST | 18.00 | 4.40 | 4.30 | 4.40 | -0.45 | -9.28% | 3 | 26 | 173.05% |
| T211203C00019000 | 2021-12-01 9:34AM EST | 19.00 | 4.00 | 3.30 | 3.40 | +0.24 | +6.38% | 106 | 280 | 138.28% |
| T211203C00020000 | 2021-12-01 12:49PM EST | 20.00 | 2.57 | 2.31 | 2.41 | -0.29 | -10.14% | 17 | 76 | 105.86% |
| T211203C00021000 | 2021-12-01 3:03PM EST | 21.00 | 1.37 | 1.31 | 1.37 | -0.51 | -27.13% | 124 | 111 | 66.02% |
| T211203C00022000 | 2021-12-01 3:49PM EST | 22.00 | 0.45 | 0.45 | 0.47 | -0.47 | -51.09% | 2,851 | 2,935 | 43.75% |
| T211203C00023000 | 2021-12-01 3:50PM EST | 23.00 | 0.05 | 0.04 | 0.05 | -0.17 | -77.27% | 16,931 | 14,836 | 34.77% |
| T211203C00024000 | 2021-12-01 3:44PM EST | 24.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 8,070 | 12,551 | 50.00% |
| T211203C00025000 | 2021-12-01 3:44PM EST | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,345 | 19,367 | 56.25% |
| T211203C00025500 | 2021-12-01 3:14PM EST | 25.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 133 | 5,034 | 65.63% |
| T211203C00026000 | 2021-12-01 3:23PM EST | 26.00 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 17 | 4,052 | 75.00% |
| T211203C00026500 | 2021-12-01 2:46PM EST | 26.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,115 | 81.25% |
| T211203C00027000 | 2021-12-01 3:04PM EST | 27.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 88 | 9,333 | 87.50% |
| T211203C00027500 | 2021-11-26 11:36AM EST | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 59 | 93.75% |
| T211203C00028000 | 2021-12-01 11:18AM EST | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 635 | 103.13% |
| T211203C00028500 | 2021-11-18 3:48PM EST | 28.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 100 | 109.38% |
| T211203C00029000 | 2021-11-30 10:28AM EST | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 409 | 118.75% |
| T211203C00030000 | 2021-12-01 9:31AM EST | 30.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 1 | 25 | 131.25% |
| T211203C00031000 | 2021-11-11 12:00PM EST | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 28 | 143.75% |
Putsfor3 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T211203P00015000 | 2021-11-30 9:40AM EST | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 52 | 168.75% |
| T211203P00019000 | 2021-12-01 12:55PM EST | 19.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,114 | 81.25% |
| T211203P00020000 | 2021-12-01 2:48PM EST | 20.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 110 | 13,227 | 59.38% |
| T211203P00021000 | 2021-12-01 3:35PM EST | 21.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1,212 | 6,906 | 43.75% |
| T211203P00022000 | 2021-12-01 3:49PM EST | 22.00 | 0.16 | 0.15 | 0.16 | +0.06 | +60.00% | 4,823 | 4,574 | 31.84% |
| T211203P00023000 | 2021-12-01 3:51PM EST | 23.00 | 0.75 | 0.69 | 0.80 | +0.37 | +97.37% | 3,709 | 7,498 | 27.34% |
| T211203P00024000 | 2021-12-01 3:43PM EST | 24.00 | 1.63 | 1.64 | 1.75 | +0.58 | +55.24% | 1,618 | 7,988 | 0.00% |
| T211203P00025000 | 2021-12-01 3:40PM EST | 25.00 | 2.62 | 2.66 | 2.77 | +0.44 | +20.18% | 497 | 5,005 | 0.00% |
| T211203P00025500 | 2021-12-01 3:28PM EST | 25.50 | 3.17 | 3.10 | 3.20 | +0.54 | +20.53% | 55 | 1,233 | 0.00% |
| T211203P00026000 | 2021-12-01 3:41PM EST | 26.00 | 3.64 | 3.65 | 3.80 | +0.49 | +15.56% | 30 | 289 | 89.06% |
| T211203P00026500 | 2021-11-30 10:39AM EST | 26.50 | 3.51 | 4.15 | 4.25 | 0.00 | - | 1 | 75 | 0.00% |
| T211203P00027000 | 2021-12-01 2:32PM EST | 27.00 | 4.65 | 4.65 | 4.75 | +0.35 | +8.14% | 14 | 221 | 0.00% |
| T211203P00027500 | 2021-11-29 3:41PM EST | 27.50 | 3.56 | 5.15 | 5.25 | 0.00 | - | 2 | 1 | 0.00% |
| T211203P00028000 | 2021-12-01 11:46AM EST | 28.00 | 5.20 | 5.60 | 5.80 | +0.02 | +0.39% | 5 | 44 | 123.44% |
| T211203P00029000 | 2021-11-10 11:23AM EST | 29.00 | 4.05 | 6.65 | 6.80 | 0.00 | - | 5 | 4 | 139.06% |
| T211203P00030000 | 2021-11-29 9:36AM EST | 30.00 | 5.75 | 7.65 | 7.80 | 0.00 | - | 3 | 0 | 153.13% |
| T211203P00031000 | 2021-10-22 12:41PM EST | 31.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T211203P00035000 | 2021-11-29 10:49AM EST | 35.00 | 11.10 | 12.65 | 12.80 | 0.00 | - | 2 | 0 | 218.75% |
© 2021 Yahoo. All rights reserved.
