Singapore markets closed
Straits Times Index
3,072.99 -11.71 (-0.38%) S&P 500
4,553.55 +2.97 (+0.07%) Dow
35,694.13 +263.71 (+0.74%) Nasdaq
14,227.35 -31.14 (-0.22%) Bitcoin USD
37,710.00 +35.77 (+0.09%) CMC Crypto 200
779.93 -3.71 (-0.47%)
AT&T Inc. (T)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:27AM EST. Market open.
Strike:15.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T231201C00015000 | 2023-11-29 3:06PM EST | 2023-12-01 | 1.33 | 1.50 | 1.54 | +0.01 | +0.76% | 4 | 781 | 89.06% |
| T231208C00015000 | 2023-11-30 10:04AM EST | 2023-12-08 | 1.51 | 1.54 | 1.60 | +0.19 | +14.39% | 12 | 276 | 53.13% |
| T231215C00015000 | 2023-11-30 9:45AM EST | 2023-12-15 | 1.45 | 1.50 | 1.60 | +0.11 | +8.21% | 33 | 4,981 | 43.95% |
| T231222C00015000 | 2023-11-30 9:41AM EST | 2023-12-22 | 1.47 | 1.57 | 1.64 | +0.07 | +5.00% | 1 | 936 | 40.82% |
| T231229C00015000 | 2023-11-30 9:30AM EST | 2023-12-29 | 1.50 | 1.58 | 1.66 | +0.15 | +11.11% | 1 | 662 | 37.31% |
| T240105C00015000 | 2023-11-30 10:09AM EST | 2024-01-05 | 1.70 | 1.62 | 1.70 | +0.40 | +30.77% | 2 | 10 | 36.52% |
| T240119C00015000 | 2023-11-30 10:09AM EST | 2024-01-19 | 1.63 | 1.62 | 1.67 | +0.21 | +14.79% | 181 | 66,128 | 29.30% |
| T240419C00015000 | 2023-11-30 9:55AM EST | 2024-04-19 | 1.78 | 1.82 | 1.88 | +0.09 | +5.33% | 31 | 2,530 | 24.56% |
| T240621C00015000 | 2023-11-30 9:56AM EST | 2024-06-21 | 1.93 | 1.95 | 2.00 | +0.14 | +7.82% | 50 | 15,244 | 23.44% |
| T240719C00015000 | 2023-11-28 2:48PM EST | 2024-07-19 | 1.74 | 1.88 | 2.06 | 0.00 | - | 12 | 38 | 23.39% |
| T250117C00015000 | 2023-11-30 10:06AM EST | 2025-01-17 | 2.29 | 2.26 | 2.33 | +0.16 | +7.51% | 20 | 21,127 | 22.00% |
| T250620C00015000 | 2023-11-30 9:39AM EST | 2025-06-20 | 2.37 | 2.39 | 2.60 | +0.01 | +0.42% | 1 | 18,521 | 22.51% |
| T260116C00015000 | 2023-11-30 9:45AM EST | 2026-01-16 | 2.60 | 2.63 | 2.76 | +0.05 | +1.96% | 1 | 1,751 | 21.08% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T231201P00015000 | 2023-11-29 12:18PM EST | 2023-12-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 744 | 62.50% |
| T231208P00015000 | 2023-11-29 10:08AM EST | 2023-12-08 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 244 | 40.63% |
| T231215P00015000 | 2023-11-29 2:09PM EST | 2023-12-15 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2,138 | 13,852 | 30.47% |
| T231222P00015000 | 2023-11-29 11:20AM EST | 2023-12-22 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 209 | 25.39% |
| T231229P00015000 | 2023-11-29 1:03PM EST | 2023-12-29 | 0.03 | 0.02 | 0.04 | 0.00 | - | 11 | 301 | 23.83% |
| T240105P00015000 | 2023-11-29 10:49AM EST | 2024-01-05 | 0.05 | 0.03 | 0.06 | 0.00 | - | 201 | 54 | 23.63% |
| T240119P00015000 | 2023-11-30 9:55AM EST | 2024-01-19 | 0.10 | 0.08 | 0.09 | -0.01 | -9.09% | 99 | 66,531 | 22.75% |
| T240419P00015000 | 2023-11-30 10:07AM EST | 2024-04-19 | 0.40 | 0.38 | 0.40 | -0.04 | -9.09% | 35 | 15,957 | 24.71% |
| T240621P00015000 | 2023-11-30 9:55AM EST | 2024-06-21 | 0.51 | 0.49 | 0.54 | -0.08 | -13.56% | 110 | 26,812 | 24.07% |
| T240719P00015000 | 2023-11-30 9:47AM EST | 2024-07-19 | 0.63 | 0.58 | 0.63 | -0.08 | -11.27% | 2 | 489 | 24.63% |
| T250117P00015000 | 2023-11-30 9:40AM EST | 2025-01-17 | 1.00 | 0.93 | 0.98 | 0.00 | - | 1 | 19,459 | 24.22% |
| T250620P00015000 | 2023-11-29 2:09PM EST | 2025-06-20 | 1.29 | 0.90 | 1.28 | 0.00 | - | 100 | 6,346 | 24.78% |
| T260116P00015000 | 2023-11-29 2:51PM EST | 2026-01-16 | 1.60 | 1.50 | 1.60 | 0.00 | - | 20 | 1,614 | 24.85% |
© 2023 Yahoo. All rights reserved.