Singapore markets close in 7 hours 35 minutes
Straits Times Index
3,401.34 +7.13 (+0.21%) Nikkei
27,404.30 +21.74 (+0.08%) Hang Seng
22,688.90 +122.10 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,658.37 +237.24 (+1.01%) CMC Crypto 200
537.50 +20.49 (+3.96%)
AT&T Inc. (T)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T230203C00015000 | 2022-12-30 10:39AM EST | 15.00 | 3.42 | 4.90 | 5.00 | 0.00 | - | 1 | 0 | 50.00% |
| T230203C00016000 | 2023-01-27 10:55AM EST | 16.00 | 3.94 | 3.90 | 4.00 | +3.94 | - | 3 | 155 | 50.00% |
| T230203C00016500 | 2023-01-25 10:33AM EST | 16.50 | 3.85 | 3.35 | 3.50 | 0.00 | - | 4 | 4 | 101.56% |
| T230203C00017000 | 2023-01-27 1:42PM EST | 17.00 | 2.85 | 2.91 | 3.05 | -0.05 | -1.72% | 60 | 40 | 79.69% |
| T230203C00017500 | 2023-01-27 10:16AM EST | 17.50 | 2.58 | 2.43 | 2.51 | -0.26 | -9.15% | 4 | 76 | 62.50% |
| T230203C00018000 | 2023-01-27 3:43PM EST | 18.00 | 2.02 | 1.91 | 2.02 | +0.06 | +3.06% | 16 | 119 | 67.97% |
| T230203C00018500 | 2023-01-27 12:04PM EST | 18.50 | 1.41 | 1.43 | 1.52 | -0.03 | -2.08% | 8 | 444 | 54.30% |
| T230203C00019000 | 2023-01-27 3:54PM EST | 19.00 | 0.98 | 0.96 | 1.03 | -0.01 | -1.01% | 1,211 | 3,198 | 41.80% |
| T230203C00019500 | 2023-01-27 3:58PM EST | 19.50 | 0.53 | 0.53 | 0.57 | -0.09 | -14.52% | 313 | 8,046 | 31.64% |
| T230203C00020000 | 2023-01-27 3:59PM EST | 20.00 | 0.22 | 0.20 | 0.22 | -0.05 | -18.52% | 3,188 | 28,292 | 26.17% |
| T230203C00020500 | 2023-01-27 3:57PM EST | 20.50 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 1,568 | 2,496 | 25.59% |
| T230203C00021000 | 2023-01-27 3:59PM EST | 21.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 743 | 10,791 | 28.91% |
| T230203C00021500 | 2023-01-27 3:39PM EST | 21.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1,795 | 1,637 | 39.06% |
| T230203C00022000 | 2023-01-27 3:51PM EST | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 119 | 1,922 | 42.19% |
| T230203C00022500 | 2023-01-27 9:34AM EST | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 220 | 50.00% |
| T230203C00023000 | 2023-01-27 1:21PM EST | 23.00 | 0.06 | 0.00 | 0.01 | +0.05 | +500.00% | 10 | 145 | 53.13% |
| T230203C00023500 | 2023-01-24 12:50PM EST | 23.50 | 0.01 | 0.00 | 0.03 | +0.01 | - | - | 15 | 70.31% |
| T230203C00024000 | 2023-01-26 11:10AM EST | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 147 | 65.63% |
| T230203C00024500 | 2023-01-13 11:48AM EST | 24.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 1 | 84.38% |
| T230203C00025000 | 2023-01-24 1:14PM EST | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 11 | 85.94% |
| T230203C00026000 | 2023-01-18 10:24AM EST | 26.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 139.06% |
| T230203C00030000 | 2023-01-27 3:14PM EST | 30.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 22 | 0 | 131.25% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T230203P00013500 | 2023-01-03 12:12PM EST | 13.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 0 | 153.13% |
| T230203P00014000 | 2023-01-10 2:26PM EST | 14.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 41 | 131.25% |
| T230203P00014500 | 2023-01-25 9:35AM EST | 14.50 | 0.15 | 0.00 | 0.02 | 0.00 | - | 1 | 665 | 121.88% |
| T230203P00015000 | 2023-01-25 3:05PM EST | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 120 | 109.38% |
| T230203P00015500 | 2023-01-24 2:06PM EST | 15.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 30 | 720 | 96.88% |
| T230203P00016000 | 2023-01-26 9:30AM EST | 16.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 609 | 81.25% |
| T230203P00016500 | 2023-01-27 9:42AM EST | 16.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 182 | 76.56% |
| T230203P00017000 | 2023-01-27 3:17PM EST | 17.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 21 | 630 | 70.31% |
| T230203P00017500 | 2023-01-27 2:54PM EST | 17.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2,554 | 3,930 | 56.25% |
| T230203P00018000 | 2023-01-27 3:52PM EST | 18.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 93 | 7,266 | 51.56% |
| T230203P00018500 | 2023-01-27 3:54PM EST | 18.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 43 | 2,012 | 43.75% |
| T230203P00019000 | 2023-01-27 3:27PM EST | 19.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 702 | 3,439 | 33.59% |
| T230203P00019500 | 2023-01-27 3:59PM EST | 19.50 | 0.07 | 0.07 | 0.09 | -0.02 | -22.22% | 500 | 1,920 | 27.54% |
| T230203P00020000 | 2023-01-27 3:55PM EST | 20.00 | 0.24 | 0.24 | 0.26 | -0.01 | -4.00% | 904 | 1,916 | 25.00% |
| T230203P00020500 | 2023-01-27 3:50PM EST | 20.50 | 0.59 | 0.56 | 0.62 | -0.06 | -9.23% | 94 | 299 | 27.15% |
| T230203P00021000 | 2023-01-27 11:43AM EST | 21.00 | 1.08 | 1.02 | 1.10 | +0.05 | +4.85% | 13 | 112 | 36.72% |
| T230203P00021500 | 2023-01-27 3:50PM EST | 21.50 | 1.56 | 1.52 | 1.61 | -0.09 | -5.45% | 4 | 56 | 50.39% |
| T230203P00022000 | 2023-01-27 12:43PM EST | 22.00 | 2.06 | 1.98 | 2.14 | +0.34 | +19.77% | 6 | 27 | 68.36% |
| T230203P00022500 | 2023-01-26 3:07PM EST | 22.50 | 2.56 | 2.51 | 2.65 | 0.00 | - | 6 | 3 | 61.72% |
| T230203P00025000 | 2023-01-25 9:35AM EST | 25.00 | 5.07 | 5.00 | 5.10 | 0.00 | - | 1 | 2 | 50.00% |
| T230203P00027000 | 2023-01-25 9:47AM EST | 27.00 | 6.77 | 7.00 | 7.10 | +6.77 | - | - | 1 | 50.00% |
© 2023 Yahoo. All rights reserved.
