T - AT&T Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Strike:22.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T230602C00022000 | 2023-05-01 1:56PM EDT | 2023-06-02 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 9 | 118.75% |
| T230616C00022000 | 2023-05-26 1:08PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 20,461 | 65.63% |
| T230721C00022000 | 2023-05-26 12:25PM EDT | 2023-07-21 | 0.02 | 0.01 | 0.03 | 0.00 | - | 79 | 15,112 | 45.70% |
| T231020C00022000 | 2023-05-26 3:36PM EDT | 2023-10-20 | 0.03 | 0.03 | 0.04 | 0.00 | - | 10 | 3,368 | 29.49% |
| T240119C00022000 | 2023-05-26 3:10PM EDT | 2024-01-19 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 80 | 39,768 | 25.59% |
| T240621C00022000 | 2023-05-26 3:42PM EDT | 2024-06-21 | 0.13 | 0.10 | 0.15 | +0.02 | +18.18% | 73 | 5,142 | 23.49% |
| T250117C00022000 | 2023-05-26 2:34PM EDT | 2025-01-17 | 0.26 | 0.25 | 0.27 | +0.03 | +13.04% | 192 | 7,343 | 22.07% |
| T250620C00022000 | 2023-05-26 2:07PM EDT | 2025-06-20 | 0.37 | 0.32 | 0.38 | +0.03 | +8.82% | 213 | 1,990 | 21.78% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T230616P00022000 | 2023-05-25 11:37AM EDT | 2023-06-16 | 7.00 | 6.40 | 6.60 | 0.00 | - | 10 | 31 | 50.00% |
| T230630P00022000 | 2023-05-11 10:36AM EDT | 2023-06-30 | 5.00 | 6.35 | 6.65 | 0.00 | - | - | 0 | 79.69% |
| T230721P00022000 | 2023-05-25 3:21PM EDT | 2023-07-21 | 6.90 | 6.50 | 6.75 | 0.00 | - | 1 | 849 | 60.16% |
| T231020P00022000 | 2023-04-20 12:26PM EDT | 2023-10-20 | 4.35 | 5.40 | 6.30 | 0.00 | - | 15 | 20 | 0.00% |
| T240119P00022000 | 2023-05-25 12:09PM EDT | 2024-01-19 | 7.05 | 6.40 | 6.85 | 0.00 | - | 30 | 2,918 | 37.94% |
| T240621P00022000 | 2023-05-26 11:25AM EDT | 2024-06-21 | 6.70 | 6.55 | 6.95 | +0.55 | +8.94% | 5 | 236 | 31.98% |
| T250117P00022000 | 2023-05-19 12:40PM EDT | 2025-01-17 | 5.95 | 6.45 | 6.85 | 0.00 | - | 100 | 921 | 23.88% |
| T250620P00022000 | 2023-05-16 2:01PM EDT | 2025-06-20 | 6.05 | 6.55 | 7.10 | 0.00 | - | 2 | 1,136 | 25.44% |
© 2023 Yahoo. All rights reserved.