Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,981.54 -1,128.52 (-1.82%) CMC Crypto 200
1,264.07 -93.94 (-6.92%)
AT&T Inc. (T)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:59AM EDT. Market open.
Strike:20.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240510C00020000 | 2024-04-16 12:48PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 100 | 131.25% |
| T240517C00020000 | 2024-05-03 9:30AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 686 | 50.00% |
| T240524C00020000 | 2024-05-06 10:25AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 32 | 36.72% |
| T240531C00020000 | 2024-04-30 2:51PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 7 | 38.67% |
| T240621C00020000 | 2024-05-10 11:16AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 40 | 44,872 | 24.22% |
| T240719C00020000 | 2024-05-10 11:35AM EDT | 2024-07-19 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 5 | 6,080 | 20.31% |
| T240920C00020000 | 2024-05-09 12:38PM EDT | 2024-09-20 | 0.10 | 0.07 | 0.09 | +0.01 | +11.11% | 10 | 12,518 | 18.95% |
| T241018C00020000 | 2024-05-10 9:31AM EDT | 2024-10-18 | 0.12 | 0.11 | 0.14 | -0.01 | -7.69% | 12 | 2,465 | 19.43% |
| T250117C00020000 | 2024-05-10 11:28AM EDT | 2025-01-17 | 0.29 | 0.28 | 0.31 | -0.01 | -3.33% | 312 | 64,211 | 20.31% |
| T250620C00020000 | 2024-05-10 11:30AM EDT | 2025-06-20 | 0.57 | 0.54 | 0.58 | +0.02 | +3.64% | 32 | 17,360 | 20.75% |
| T260116C00020000 | 2024-05-10 10:31AM EDT | 2026-01-16 | 0.90 | 0.88 | 0.90 | 0.00 | - | 11 | 9,619 | 20.95% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240510P00020000 | 2024-05-08 12:36PM EDT | 2024-05-10 | 2.87 | 2.79 | 2.96 | 0.00 | - | - | 1 | 176.56% |
| T240517P00020000 | 2024-05-03 12:07PM EDT | 2024-05-17 | 3.15 | 2.76 | 2.89 | 0.00 | - | 1 | 4 | 67.19% |
| T240524P00020000 | 2024-04-08 9:37AM EDT | 2024-05-24 | 2.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| T240621P00020000 | 2024-05-09 9:38AM EDT | 2024-06-21 | 2.94 | 2.79 | 2.98 | 0.00 | - | 4 | 821 | 37.79% |
| T240719P00020000 | 2024-05-08 12:58PM EDT | 2024-07-19 | 2.93 | 2.88 | 3.65 | 0.00 | - | 8 | 871 | 58.50% |
| T240920P00020000 | 2024-05-09 3:14PM EDT | 2024-09-20 | 2.98 | 2.88 | 3.25 | 0.00 | - | 5 | 459 | 31.15% |
| T241018P00020000 | 2024-04-24 10:00AM EDT | 2024-10-18 | 3.60 | 2.97 | 3.10 | 0.00 | - | 2 | 677 | 23.83% |
| T250117P00020000 | 2024-05-08 3:50PM EDT | 2025-01-17 | 3.11 | 3.10 | 3.20 | +0.01 | +0.32% | 3 | 3,568 | 21.53% |
| T250620P00020000 | 2024-05-10 10:10AM EDT | 2025-06-20 | 3.35 | 3.30 | 3.40 | -0.30 | -8.22% | 340 | 11,048 | 20.46% |
| T260116P00020000 | 2024-05-08 2:57PM EDT | 2026-01-16 | 3.69 | 3.55 | 3.70 | 0.00 | - | 2 | 2,207 | 20.48% |
© 2024 Yahoo. All rights reserved.