Singapore markets closed
Straits Times Index
3,145.81 -5.75 (-0.18%) Nikkei
27,116.11 -195.19 (-0.71%) Hang Seng
17,740.05 -272.10 (-1.51%) FTSE 100
6,999.36 +2.09 (+0.03%) BTC-USD
19,584.90 -522.83 (-2.60%) CMC Crypto 200
446.77 -8.25 (-1.81%)
AT&T Inc. (T)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:29AM EDT. Market open.
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T221007C00011000 | 2022-10-03 1:28PM EDT | 11.00 | 4.97 | 4.05 | 4.10 | 0.00 | - | - | 0 | 50.00% |
| T221007C00012000 | 2022-10-05 9:35AM EDT | 12.00 | 4.10 | 3.05 | 3.10 | 0.00 | - | 1 | 0 | 50.00% |
| T221007C00012500 | 2022-10-06 11:39AM EDT | 12.50 | 3.02 | 2.56 | 2.60 | 0.00 | - | 1 | 1 | 162.50% |
| T221007C00013000 | 2022-10-07 10:19AM EDT | 13.00 | 2.07 | 2.06 | 2.10 | -0.89 | -30.07% | 3 | 0 | 131.25% |
| T221007C00013500 | 2022-10-05 3:45PM EDT | 13.50 | 2.47 | 1.56 | 1.60 | 0.00 | - | 2 | 0 | 100.00% |
| T221007C00014000 | 2022-10-07 11:10AM EDT | 14.00 | 1.09 | 1.06 | 1.09 | -0.28 | -20.44% | 364 | 227 | 50.00% |
| T221007C00014500 | 2022-10-06 10:36AM EDT | 14.50 | 1.07 | 0.56 | 0.60 | 0.00 | - | 21 | 10 | 60.94% |
| T221007C00015000 | 2022-10-07 11:12AM EDT | 15.00 | 0.10 | 0.11 | 0.12 | -0.26 | -72.22% | 2,002 | 353 | 24.22% |
| T221007C00015500 | 2022-10-07 11:13AM EDT | 15.50 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 1,800 | 3,070 | 12.50% |
| T221007C00016000 | 2022-10-07 11:00AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 157 | 12,526 | 59.38% |
| T221007C00016500 | 2022-10-07 10:34AM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 5,983 | 81.25% |
| T221007C00017000 | 2022-10-07 9:30AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 6,758 | 50.00% |
| T221007C00017500 | 2022-10-06 9:38AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 5,817 | 125.00% |
| T221007C00018000 | 2022-10-06 11:50AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 2,172 | 150.00% |
| T221007C00018500 | 2022-10-06 9:44AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,554 | 168.75% |
| T221007C00019000 | 2022-10-06 9:44AM EDT | 19.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,363 | 206.25% |
| T221007C00019500 | 2022-10-03 2:01PM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 71 | 657 | 50.00% |
| T221007C00020000 | 2022-10-06 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 50.00% |
| T221007C00020500 | 2022-09-30 3:50PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 119 | 368 | 237.50% |
| T221007C00021000 | 2022-10-04 9:34AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 702 | 50.00% |
| T221007C00021500 | 2022-10-04 11:00AM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 449 | 275.00% |
| T221007C00022000 | 2022-09-29 2:09PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 244 | 287.50% |
| T221007C00022500 | 2022-10-03 12:43PM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 57 | 58 | 50.00% |
| T221007C00023000 | 2022-10-03 1:06PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| T221007C00024000 | 2022-09-29 12:30PM EDT | 24.00 | 0.02 | 0.00 | 0.42 | 0.00 | - | - | 2 | 621.09% |
| T221007C00027000 | 2022-09-19 9:46AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 412.50% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T221007P00011000 | 2022-10-06 9:38AM EDT | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| T221007P00012000 | 2022-09-13 11:39AM EDT | 12.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 7 | 187.50% |
| T221007P00012500 | 2022-09-26 1:35PM EDT | 12.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 1 | 187.50% |
| T221007P00013000 | 2022-09-30 12:01PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 65 | 587 | 131.25% |
| T221007P00013500 | 2022-10-03 3:30PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 83 | 588 | 100.00% |
| T221007P00014000 | 2022-10-07 9:39AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 714 | 71.88% |
| T221007P00014500 | 2022-10-06 3:14PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 129 | 2,640 | 48.44% |
| T221007P00015000 | 2022-10-07 11:09AM EDT | 15.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1,547 | 3,745 | 22.66% |
| T221007P00015500 | 2022-10-07 11:13AM EDT | 15.50 | 0.43 | 0.42 | 0.46 | +0.21 | +95.45% | 748 | 4,718 | 53.13% |
| T221007P00016000 | 2022-10-07 11:12AM EDT | 16.00 | 0.92 | 0.91 | 0.94 | +0.27 | +41.54% | 195 | 2,547 | 71.88% |
| T221007P00016500 | 2022-10-07 9:40AM EDT | 16.50 | 1.42 | 1.40 | 1.43 | +0.30 | +26.79% | 20 | 821 | 81.25% |
| T221007P00017000 | 2022-10-07 10:56AM EDT | 17.00 | 1.92 | 1.91 | 1.94 | +0.25 | +14.97% | 2 | 2,367 | 50.00% |
| T221007P00017500 | 2022-10-07 10:14AM EDT | 17.50 | 2.24 | 2.40 | 2.45 | +0.12 | +5.66% | 1 | 211 | 50.00% |
| T221007P00018000 | 2022-10-07 9:43AM EDT | 18.00 | 2.84 | 2.91 | 2.94 | +0.33 | +13.15% | 3 | 65 | 50.00% |
| T221007P00018500 | 2022-10-06 3:25PM EDT | 18.50 | 3.11 | 3.40 | 3.45 | 0.00 | - | 38 | 19 | 50.00% |
| T221007P00019000 | 2022-10-06 3:23PM EDT | 19.00 | 3.64 | 3.90 | 3.95 | 0.00 | - | 15 | 18 | 100.00% |
| T221007P00019500 | 2022-10-06 9:31AM EDT | 19.50 | 4.40 | 4.40 | 4.45 | 0.00 | - | 1 | 15 | 100.00% |
| T221007P00020000 | 2022-10-05 1:41PM EDT | 20.00 | 4.35 | 4.90 | 4.95 | 0.00 | - | 9 | 21 | 100.00% |
| T221007P00020500 | 2022-09-30 9:55AM EDT | 20.50 | 5.10 | 5.35 | 5.45 | 0.00 | - | 18 | 17 | 296.88% |
| T221007P00021000 | 2022-09-28 11:00AM EDT | 21.00 | 5.45 | 5.90 | 5.95 | 0.00 | - | 13 | 3 | 100.00% |
| T221007P00021500 | 2022-09-30 9:55AM EDT | 21.50 | 6.11 | 6.40 | 6.45 | 0.00 | - | 14 | 20 | 100.00% |
| T221007P00022000 | 2022-09-23 10:30AM EDT | 22.00 | 6.30 | 6.90 | 6.95 | 0.00 | - | 13 | 5 | 100.00% |
| T221007P00022500 | 2022-08-25 10:43AM EDT | 22.50 | 4.60 | 6.55 | 6.85 | 0.00 | - | 2 | 2 | 0.00% |
| T221007P00023500 | 2022-09-30 9:55AM EDT | 23.50 | 8.10 | 8.40 | 8.45 | 0.00 | - | 22 | 22 | 200.00% |
| T221007P00024000 | 2022-09-30 9:55AM EDT | 24.00 | 8.60 | 8.90 | 8.95 | 0.00 | - | 22 | 17 | 200.00% |
| T221007P00025000 | 2022-09-29 1:59PM EDT | 25.00 | 9.80 | 9.90 | 9.95 | 0.00 | - | 3 | 0 | 200.00% |
| T221007P00026000 | 2022-09-29 1:35PM EDT | 26.00 | 10.75 | 10.90 | 10.95 | 0.00 | - | 13 | 3 | 200.00% |
| T221007P00027000 | 2022-09-28 10:50AM EDT | 27.00 | 11.40 | 11.85 | 11.95 | 0.00 | - | - | 0 | 506.25% |
| T221007P00028000 | 2022-10-03 9:42AM EDT | 28.00 | 12.25 | 12.90 | 12.95 | 0.00 | - | 1 | 0 | 200.00% |
| T221007P00030000 | 2022-10-03 9:42AM EDT | 30.00 | 14.25 | 14.90 | 14.95 | 0.00 | - | 1 | 0 | 200.00% |
© 2022 Yahoo. All rights reserved.
