Singapore markets open in 5 hours 14 minutes
Straits Times Index
3,140.21 +2.67 (+0.09%) S&P 500
3,824.30 -75.81 (-1.94%) Dow
30,962.98 -475.28 (-1.51%) Nasdaq
11,198.71 -325.84 (-2.83%) BTC-USD
20,315.93 -530.07 (-2.54%) CMC Crypto 200
441.49 -8.57 (-1.90%)
AT&T Inc. (T)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:46PM EDT. Market open.
Strike:17.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T220701C00017000 | 2022-06-28 2:44PM EDT | 2022-07-01 | 3.60 | 3.60 | 3.70 | -0.39 | -9.77% | 20 | 42 | 78.13% |
| T220708C00017000 | 2022-05-26 2:40PM EDT | 2022-07-08 | 4.35 | 3.95 | 4.10 | 0.00 | - | - | 4 | 121.48% |
| T220715C00017000 | 2022-06-21 3:39PM EDT | 2022-07-15 | 3.00 | 3.60 | 3.70 | 0.00 | - | 40 | 178 | 55.08% |
| T220729C00017000 | 2022-06-17 3:12PM EDT | 2022-07-29 | 2.39 | 3.55 | 3.75 | 0.00 | - | 5 | 5 | 48.05% |
| T220819C00017000 | 2022-06-16 10:26AM EDT | 2022-08-19 | 2.05 | 3.60 | 3.75 | 0.00 | - | - | 5 | 37.31% |
| T220916C00017000 | 2022-06-28 12:05PM EDT | 2022-09-16 | 3.75 | 3.65 | 3.75 | 0.00 | - | 2 | 318 | 30.18% |
| T221021C00017000 | 2022-06-08 9:44AM EDT | 2022-10-21 | 4.13 | 3.70 | 3.80 | 0.00 | - | 1 | 20 | 27.93% |
| T221118C00017000 | 2022-06-24 10:39AM EDT | 2022-11-18 | 3.70 | 3.75 | 3.85 | 0.00 | - | 48 | 68 | 27.25% |
| T230120C00017000 | 2022-06-27 11:27AM EDT | 2023-01-20 | 4.10 | 3.80 | 3.95 | 0.00 | - | 3 | 418 | 25.88% |
| T230616C00017000 | 2022-06-28 10:57AM EDT | 2023-06-16 | 4.22 | 4.05 | 4.15 | -0.23 | -5.17% | 19 | 281 | 23.88% |
| T240119C00017000 | 2022-06-27 3:05PM EDT | 2024-01-19 | 4.35 | 4.25 | 4.50 | 0.00 | - | 4 | 447 | 23.73% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T220701P00017000 | 2022-06-27 10:25AM EDT | 2022-07-01 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 846 | 87.50% |
| T220708P00017000 | 2022-06-28 11:35AM EDT | 2022-07-08 | 0.02 | 0.01 | 0.02 | 0.00 | - | 111 | 492 | 56.25% |
| T220715P00017000 | 2022-06-28 1:50PM EDT | 2022-07-15 | 0.02 | 0.01 | 0.03 | 0.00 | - | 57 | 7,134 | 49.22% |
| T220722P00017000 | 2022-06-28 10:02AM EDT | 2022-07-22 | 0.05 | 0.07 | 0.08 | -0.02 | -28.57% | 1 | 774 | 50.00% |
| T220729P00017000 | 2022-06-27 3:15PM EDT | 2022-07-29 | 0.09 | 0.07 | 0.10 | 0.00 | - | 21 | 96 | 47.46% |
| T220805P00017000 | 2022-06-28 12:54PM EDT | 2022-08-05 | 0.10 | 0.06 | 0.13 | -0.01 | -9.09% | 152 | 3 | 45.90% |
| T220819P00017000 | 2022-06-28 2:28PM EDT | 2022-08-19 | 0.14 | 0.13 | 0.15 | +0.01 | +7.69% | 474 | 691 | 41.02% |
| T220916P00017000 | 2022-06-28 3:03PM EDT | 2022-09-16 | 0.19 | 0.19 | 0.20 | +0.01 | +5.56% | 14 | 3,340 | 36.04% |
| T221021P00017000 | 2022-06-27 3:04PM EDT | 2022-10-21 | 0.28 | 0.28 | 0.30 | 0.00 | - | 20 | 1,223 | 34.38% |
| T221118P00017000 | 2022-06-27 2:21PM EDT | 2022-11-18 | 0.36 | 0.36 | 0.38 | 0.00 | - | 3 | 4,223 | 33.59% |
| T230120P00017000 | 2022-06-28 1:25PM EDT | 2023-01-20 | 0.51 | 0.51 | 0.56 | +0.01 | +2.00% | 2 | 7,398 | 32.62% |
| T230616P00017000 | 2022-06-27 1:38PM EDT | 2023-06-16 | 0.82 | 0.84 | 0.89 | 0.00 | - | 2 | 646 | 30.79% |
| T240119P00017000 | 2022-06-24 3:52PM EDT | 2024-01-19 | 1.35 | 1.29 | 1.45 | 0.00 | - | 10 | 10,598 | 31.37% |
© 2022 Yahoo. All rights reserved.
