Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
43,761.08 -101.64 (-0.23%) CMC Crypto 200
914.81 +18.10 (+2.02%)
AT&T Inc. (T)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Strike:17.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T231215C00017000 | 2023-12-08 3:57PM EST | 2023-12-15 | 0.13 | 0.13 | 0.15 | -0.13 | -50.00% | 1,772 | 13,161 | 21.49% |
| T231222C00017000 | 2023-12-08 3:37PM EST | 2023-12-22 | 0.22 | 0.21 | 0.23 | -0.09 | -29.03% | 3,838 | 1,428 | 21.00% |
| T231229C00017000 | 2023-12-08 3:40PM EST | 2023-12-29 | 0.26 | 0.23 | 0.28 | -0.11 | -29.73% | 91 | 10,592 | 20.12% |
| T240105C00017000 | 2023-12-08 3:57PM EST | 2024-01-05 | 0.30 | 0.28 | 0.33 | -0.07 | -18.92% | 201 | 6,981 | 20.02% |
| T240112C00017000 | 2023-12-08 3:32PM EST | 2024-01-12 | 0.37 | 0.31 | 0.35 | -0.03 | -7.50% | 9 | 281 | 18.85% |
| T240119C00017000 | 2023-12-08 3:55PM EST | 2024-01-19 | 0.36 | 0.34 | 0.36 | -0.09 | -20.00% | 1,831 | 98,640 | 17.58% |
| T240126C00017000 | 2023-12-07 11:06AM EST | 2024-01-26 | 0.46 | - | - | 0.00 | - | - | - | 0.00% |
| T240419C00017000 | 2023-12-08 3:01PM EST | 2024-04-19 | 0.76 | 0.77 | 0.80 | -0.14 | -15.56% | 624 | 19,476 | 20.66% |
| T240621C00017000 | 2023-12-08 3:26PM EST | 2024-06-21 | 1.03 | 0.96 | 1.03 | -0.02 | -1.90% | 337 | 31,706 | 21.63% |
| T240719C00017000 | 2023-12-08 3:57PM EST | 2024-07-19 | 1.05 | 1.01 | 1.09 | -0.12 | -10.26% | 24 | 1,051 | 21.39% |
| T250117C00017000 | 2023-12-08 3:15PM EST | 2025-01-17 | 1.45 | 1.38 | 1.47 | -0.06 | -3.97% | 101 | 22,290 | 21.22% |
| T250620C00017000 | 2023-12-08 2:24PM EST | 2025-06-20 | 1.63 | 1.52 | 1.73 | -0.16 | -8.94% | 25 | 7,473 | 21.19% |
| T260116C00017000 | 2023-12-08 3:43PM EST | 2026-01-16 | 1.95 | 1.89 | 2.00 | -0.07 | -3.47% | 50 | 2,938 | 20.83% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T231215P00017000 | 2023-12-08 3:58PM EST | 2023-12-15 | 0.19 | 0.19 | 0.22 | +0.04 | +26.67% | 508 | 3,660 | 20.31% |
| T231222P00017000 | 2023-12-08 3:58PM EST | 2023-12-22 | 0.25 | 0.24 | 0.27 | +0.03 | +13.64% | 755 | 399 | 17.77% |
| T231229P00017000 | 2023-12-08 3:45PM EST | 2023-12-29 | 0.26 | 0.25 | 0.30 | +0.03 | +13.04% | 180 | 786 | 16.31% |
| T240105P00017000 | 2023-12-08 3:40PM EST | 2024-01-05 | 0.30 | 0.30 | 0.34 | +0.02 | +7.14% | 74 | 7,379 | 16.21% |
| T240112P00017000 | 2023-12-08 3:37PM EST | 2024-01-12 | 0.45 | 0.48 | 0.53 | 0.00 | - | 9 | 151 | 23.73% |
| T240119P00017000 | 2023-12-08 3:45PM EST | 2024-01-19 | 0.51 | 0.52 | 0.54 | +0.07 | +15.91% | 1,284 | 40,038 | 21.97% |
| T240126P00017000 | 2023-12-07 3:46PM EST | 2024-01-26 | 0.49 | - | - | 0.00 | - | - | - | 0.00% |
| T240419P00017000 | 2023-12-08 3:33PM EST | 2024-04-19 | 0.96 | 0.96 | 1.00 | +0.05 | +5.49% | 158 | 4,557 | 23.58% |
| T240621P00017000 | 2023-12-08 2:54PM EST | 2024-06-21 | 1.16 | 1.10 | 1.20 | +0.03 | +2.65% | 1,510 | 25,883 | 23.49% |
| T240719P00017000 | 2023-12-06 2:40PM EST | 2024-07-19 | 1.25 | 1.22 | 1.42 | 0.00 | - | 14 | 854 | 26.15% |
| T250117P00017000 | 2023-12-08 2:58PM EST | 2025-01-17 | 1.68 | 1.62 | 1.75 | +0.07 | +4.35% | 159 | 12,520 | 24.07% |
| T250620P00017000 | 2023-12-05 3:16PM EST | 2025-06-20 | 1.76 | 1.87 | 1.99 | 0.00 | - | 32 | 4,614 | 23.39% |
| T260116P00017000 | 2023-12-08 12:48PM EST | 2026-01-16 | 2.25 | 1.87 | 2.66 | -0.03 | -1.32% | 16 | 285 | 26.86% |
© 2023 Yahoo. All rights reserved.