Singapore markets closed
Straits Times Index
3,215.07 -0.33 (-0.01%) S&P 500
4,337.44 +17.38 (+0.40%) Dow
34,006.88 +43.04 (+0.13%) Nasdaq
13,271.32 +59.51 (+0.45%) Bitcoin USD
26,222.56 +170.34 (+0.65%) CMC Crypto 200
561.37 +1.86 (+0.33%)
AT&T Inc. (T)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
Pre-market:
Callsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T230929C00009000 | 2023-09-21 11:40AM EDT | 9.00 | 6.53 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| T230929C00009500 | 2023-09-21 10:02AM EDT | 9.50 | 6.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| T230929C00010000 | 2023-09-25 3:48PM EDT | 10.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| T230929C00010500 | 2023-09-21 10:02AM EDT | 10.50 | 5.02 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| T230929C00011000 | 2023-09-21 9:38AM EDT | 11.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| T230929C00011500 | 2023-09-21 10:02AM EDT | 11.50 | 4.03 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| T230929C00012000 | 2023-09-22 9:38AM EDT | 12.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| T230929C00012500 | 2023-09-25 12:07PM EDT | 12.50 | 2.54 | 0.00 | 0.00 | 0.00 | - | 11 | 38 | 0.00% |
| T230929C00013000 | 2023-09-25 2:00PM EDT | 13.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| T230929C00013500 | 2023-09-25 9:45AM EDT | 13.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T230929C00014000 | 2023-09-25 3:23PM EDT | 14.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 22 | 500 | 0.00% |
| T230929C00014500 | 2023-09-25 3:38PM EDT | 14.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 317 | 2,253 | 0.00% |
| T230929C00015000 | 2023-09-25 3:57PM EDT | 15.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,688 | 12,862 | 0.00% |
| T230929C00015500 | 2023-09-25 3:59PM EDT | 15.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,369 | 7,281 | 12.50% |
| T230929C00016000 | 2023-09-25 3:25PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 92 | 2,658 | 12.50% |
| T230929C00016500 | 2023-09-25 2:16PM EDT | 16.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 730 | 25.00% |
| T230929C00017000 | 2023-09-20 1:03PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 154 | 35 | 25.00% |
| T230929C00017500 | 2023-08-14 3:50PM EDT | 17.50 | 0.19 | 0.00 | 0.10 | 0.00 | - | - | 3 | 96.88% |
| T230929C00018000 | 2023-08-29 10:53AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 50.00% |
| T230929C00018500 | 2023-09-20 12:45PM EDT | 18.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| T230929C00019000 | 2023-09-08 9:58AM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| T230929C00020000 | 2023-09-20 12:56PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 9 | 50.00% |
Putsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T230929P00009000 | 2023-09-14 12:50PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| T230929P00010000 | 2023-08-31 9:40AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| T230929P00010500 | 2023-08-22 1:43PM EDT | 10.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 15 | 143.75% |
| T230929P00011000 | 2023-09-25 10:10AM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| T230929P00012000 | 2023-09-08 2:18PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| T230929P00012500 | 2023-09-19 1:05PM EDT | 12.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 726 | 50.00% |
| T230929P00013000 | 2023-09-19 1:27PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 598 | 50.00% |
| T230929P00013500 | 2023-09-25 9:52AM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,303 | 25.00% |
| T230929P00014000 | 2023-09-25 3:53PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 794 | 3,803 | 25.00% |
| T230929P00014500 | 2023-09-25 3:57PM EDT | 14.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,065 | 3,310 | 12.50% |
| T230929P00015000 | 2023-09-25 3:59PM EDT | 15.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,701 | 4,714 | 1.56% |
| T230929P00015500 | 2023-09-25 3:24PM EDT | 15.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 277 | 1,853 | 0.00% |
| T230929P00016000 | 2023-09-25 2:21PM EDT | 16.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 26 | 189 | 0.00% |
| T230929P00016500 | 2023-09-21 11:36AM EDT | 16.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| T230929P00017000 | 2023-09-21 9:42AM EDT | 17.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| T230929P00017500 | 2023-09-20 10:46AM EDT | 17.50 | 2.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| T230929P00018000 | 2023-09-25 10:30AM EDT | 18.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| T230929P00018500 | 2023-09-25 10:36AM EDT | 18.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| T230929P00019000 | 2023-09-19 3:30PM EDT | 19.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
