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
21,449.65 +29.78 (+0.14%) 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:15.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T220701C00015000 | 2022-06-15 2:05PM EDT | 2022-07-01 | 4.47 | 5.90 | 6.05 | 0.00 | - | - | 4 | 152.34% |
| T220715C00015000 | 2022-06-24 3:15PM EDT | 2022-07-15 | 5.95 | 5.90 | 6.10 | +1.60 | +36.78% | 10 | 177 | 62.50% |
| T220729C00015000 | 2022-06-15 2:27PM EDT | 2022-07-29 | 4.30 | 5.90 | 6.15 | 0.00 | - | - | 1 | 57.81% |
| T220916C00015000 | 2022-06-15 12:53PM EDT | 2022-09-16 | 4.40 | 5.95 | 6.05 | 0.00 | - | 40 | 62 | 41.02% |
| T221021C00015000 | 2022-06-16 3:00PM EDT | 2022-10-21 | 4.00 | 5.90 | 6.10 | 0.00 | - | 50 | 58 | 38.87% |
| T221118C00015000 | 2022-06-23 9:32AM EDT | 2022-11-18 | 5.60 | 5.90 | 6.10 | 0.00 | - | 1 | 9 | 34.96% |
| T230120C00015000 | 2022-06-21 12:29PM EDT | 2023-01-20 | 4.95 | 5.95 | 6.10 | 0.00 | - | 14 | 118 | 29.20% |
| T230616C00015000 | 2022-06-22 10:05AM EDT | 2023-06-16 | 5.20 | 6.00 | 6.25 | 0.00 | - | 1 | 44 | 27.83% |
| T240119C00015000 | 2022-06-24 2:17PM EDT | 2024-01-19 | 6.00 | 6.10 | 6.35 | +0.41 | +7.33% | 15 | 813 | 24.15% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T220701P00015000 | 2022-06-17 3:56PM EDT | 2022-07-01 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 15 | 121.88% |
| T220708P00015000 | 2022-06-17 3:53PM EDT | 2022-07-08 | 0.03 | 0.00 | 0.03 | 0.00 | - | 132 | 146 | 82.81% |
| T220715P00015000 | 2022-06-24 11:54AM EDT | 2022-07-15 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 1 | 543 | 66.41% |
| T220722P00015000 | 2022-06-23 1:17PM EDT | 2022-07-22 | 0.04 | 0.00 | 0.58 | 0.00 | - | 330 | 402 | 104.30% |
| T220729P00015000 | 2022-06-24 3:14PM EDT | 2022-07-29 | 0.03 | 0.02 | 0.06 | 0.00 | - | 124 | 200 | 59.38% |
| T220819P00015000 | 2022-06-24 11:54AM EDT | 2022-08-19 | 0.05 | 0.05 | 0.07 | -0.03 | -37.50% | 151 | 267 | 50.39% |
| T220916P00015000 | 2022-06-24 2:57PM EDT | 2022-09-16 | 0.09 | 0.08 | 0.10 | -0.02 | -18.18% | 21 | 3,297 | 45.51% |
| T221021P00015000 | 2022-06-23 10:59AM EDT | 2022-10-21 | 0.16 | 0.13 | 0.15 | 0.00 | - | 10 | 206 | 41.80% |
| T221118P00015000 | 2022-06-23 1:15PM EDT | 2022-11-18 | 0.23 | 0.18 | 0.20 | 0.00 | - | 15 | 138 | 40.43% |
| T230120P00015000 | 2022-06-24 3:07PM EDT | 2023-01-20 | 0.30 | 0.25 | 0.33 | -0.02 | -6.25% | 20 | 8,063 | 38.97% |
| T230616P00015000 | 2022-06-24 12:08PM EDT | 2023-06-16 | 0.49 | 0.44 | 0.51 | -0.06 | -10.91% | 66 | 3,826 | 34.47% |
| T240119P00015000 | 2022-06-22 10:19AM EDT | 2024-01-19 | 0.94 | 0.75 | 0.95 | 0.00 | - | 5 | 1,159 | 34.57% |
© 2022 Yahoo. All rights reserved.
