Singapore markets closed
Straits Times Index
3,111.65 +18.85 (+0.61%) Nikkei
26,491.97 +320.72 (+1.23%) Hang Seng
21,719.06 +445.19 (+2.09%) FTSE 100
7,208.81 +188.36 (+2.68%) BTC-USD
21,223.92 -12.36 (-0.06%) CMC Crypto 200
462.12 +8.22 (+1.81%)
AT&T Inc. (T)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:22.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T220701C00022000 | 2022-06-24 3:59PM EDT | 2022-07-01 | 0.02 | 0.02 | 0.03 | 0.00 | - | 228 | 4,631 | 25.00% |
| T220708C00022000 | 2022-06-24 3:57PM EDT | 2022-07-08 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 190 | 9,538 | 21.49% |
| T220715C00022000 | 2022-06-24 3:58PM EDT | 2022-07-15 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 491 | 32,003 | 19.34% |
| T220722C00022000 | 2022-06-24 3:58PM EDT | 2022-07-22 | 0.18 | 0.16 | 0.19 | +0.05 | +38.46% | 7,936 | 1,052 | 23.34% |
| T220729C00022000 | 2022-06-24 3:52PM EDT | 2022-07-29 | 0.22 | 0.18 | 0.24 | +0.05 | +29.41% | 238 | 446 | 23.24% |
| T220819C00022000 | 2022-06-24 3:57PM EDT | 2022-08-19 | 0.32 | 0.31 | 0.34 | +0.04 | +14.29% | 4,487 | 5,314 | 21.97% |
| T220916C00022000 | 2022-06-24 3:54PM EDT | 2022-09-16 | 0.49 | 0.45 | 0.50 | +0.09 | +22.50% | 273 | 13,665 | 22.32% |
| T221021C00022000 | 2022-06-24 3:51PM EDT | 2022-10-21 | 0.63 | 0.58 | 0.65 | +0.11 | +21.15% | 474 | 3,619 | 22.07% |
| T221118C00022000 | 2022-06-24 3:50PM EDT | 2022-11-18 | 0.75 | 0.70 | 0.76 | +0.12 | +19.05% | 311 | 8,935 | 22.02% |
| T230120C00022000 | 2022-06-24 3:49PM EDT | 2023-01-20 | 0.95 | 0.85 | 0.98 | +0.13 | +15.85% | 412 | 9,981 | 21.97% |
| T230616C00022000 | 2022-06-24 3:52PM EDT | 2023-06-16 | 1.39 | 1.33 | 1.44 | +0.12 | +9.45% | 281 | 2,719 | 22.46% |
| T240119C00022000 | 2022-06-24 3:54PM EDT | 2024-01-19 | 1.82 | 1.77 | 2.00 | +0.14 | +8.33% | 87 | 4,278 | 23.06% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T220701P00022000 | 2022-06-24 3:50PM EDT | 2022-07-01 | 0.98 | 0.98 | 1.09 | -0.68 | -40.96% | 216 | 318 | 33.40% |
| T220708P00022000 | 2022-06-24 3:05PM EDT | 2022-07-08 | 1.36 | 1.25 | 1.38 | -0.24 | -15.00% | 6 | 295 | 46.00% |
| T220715P00022000 | 2022-06-24 3:46PM EDT | 2022-07-15 | 1.30 | 1.28 | 1.41 | -0.39 | -23.08% | 127 | 10,692 | 39.26% |
| T220722P00022000 | 2022-06-23 9:58AM EDT | 2022-07-22 | 1.75 | 1.31 | 1.49 | 0.00 | - | 1 | 36 | 37.79% |
| T220819P00022000 | 2022-06-24 10:39AM EDT | 2022-08-19 | 1.91 | 1.48 | 1.62 | -0.37 | -16.23% | 15 | 35 | 30.96% |
| T220916P00022000 | 2022-06-24 3:56PM EDT | 2022-09-16 | 1.66 | 1.63 | 1.76 | -0.37 | -18.23% | 2 | 645 | 28.91% |
| T221021P00022000 | 2022-06-24 1:45PM EDT | 2022-10-21 | 2.07 | 1.88 | 2.02 | -1.74 | -45.67% | 15 | 724 | 29.88% |
| T221118P00022000 | 2022-06-24 11:33AM EDT | 2022-11-18 | 2.19 | 2.01 | 2.11 | -0.21 | -8.75% | 5 | 200 | 28.59% |
| T230120P00022000 | 2022-06-24 1:44PM EDT | 2023-01-20 | 2.43 | 2.26 | 2.42 | -0.27 | -10.00% | 50 | 4,897 | 28.86% |
| T230616P00022000 | 2022-06-24 11:23AM EDT | 2023-06-16 | 2.94 | 2.74 | 2.86 | -1.06 | -26.50% | 7 | 1,753 | 27.47% |
| T240119P00022000 | 2022-06-24 3:53PM EDT | 2024-01-19 | 3.35 | 3.30 | 3.60 | -0.45 | -11.84% | 2 | 1,444 | 28.71% |
© 2022 Yahoo. All rights reserved.
