Singapore markets closed
Straits Times Index
3,095.59 -6.62 (-0.21%) Nikkei
25,935.62 -457.42 (-1.73%) Hang Seng
21,859.79 -137.10 (-0.62%) FTSE 100
7,168.65 -0.63 (-0.01%) BTC-USD
19,044.29 -181.78 (-0.95%) CMC Crypto 200
420.84 +0.70 (+0.17%)
AT&T Inc. (T)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:19.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T220708C00019000 | 2022-07-01 3:51PM EDT | 2022-07-08 | 2.35 | 2.24 | 2.37 | +0.37 | +18.69% | 19 | 906 | 63.67% |
| T220715C00019000 | 2022-07-01 3:38PM EDT | 2022-07-15 | 2.36 | 2.23 | 2.39 | +0.44 | +22.92% | 37 | 3,434 | 46.48% |
| T220722C00019000 | 2022-07-01 9:43AM EDT | 2022-07-22 | 2.04 | 2.25 | 2.40 | -0.02 | -0.97% | 10 | 670 | 38.87% |
| T220729C00019000 | 2022-07-01 3:59PM EDT | 2022-07-29 | 2.26 | 2.26 | 2.41 | +0.25 | +12.44% | 29 | 358 | 34.38% |
| T220805C00019000 | 2022-06-30 3:48PM EDT | 2022-08-05 | 2.04 | 2.26 | 2.43 | 0.00 | - | 15 | 15 | 32.32% |
| T220819C00019000 | 2022-07-01 3:29PM EDT | 2022-08-19 | 2.40 | 2.32 | 2.42 | +0.40 | +20.00% | 9 | 860 | 26.56% |
| T220916C00019000 | 2022-07-01 2:59PM EDT | 2022-09-16 | 2.50 | 2.41 | 2.53 | +0.27 | +12.11% | 73 | 3,832 | 26.37% |
| T221021C00019000 | 2022-07-01 12:54PM EDT | 2022-10-21 | 2.38 | 2.47 | 2.62 | +0.06 | +2.59% | 8 | 2,730 | 24.85% |
| T221118C00019000 | 2022-06-29 12:24PM EDT | 2022-11-18 | 2.27 | 2.58 | 2.75 | 0.00 | - | 2 | 977 | 25.78% |
| T230120C00019000 | 2022-07-01 3:13PM EDT | 2023-01-20 | 2.86 | 2.71 | 2.92 | +0.20 | +7.52% | 3 | 892 | 24.95% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T220708P00019000 | 2022-07-01 3:13PM EDT | 2022-07-08 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1,049 | 955 | 50.78% |
| T220715P00019000 | 2022-07-01 3:20PM EDT | 2022-07-15 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 1,119 | 21,375 | 39.45% |
| T220722P00019000 | 2022-07-01 3:51PM EDT | 2022-07-22 | 0.11 | 0.10 | 0.12 | -0.06 | -35.29% | 125 | 332 | 42.19% |
| T220729P00019000 | 2022-07-01 1:25PM EDT | 2022-07-29 | 0.15 | 0.13 | 0.15 | -0.06 | -28.57% | 7 | 505 | 38.87% |
| T220805P00019000 | 2022-07-01 12:49PM EDT | 2022-08-05 | 0.22 | 0.16 | 0.19 | -0.01 | -4.35% | 8 | 13 | 37.50% |
| T220819P00019000 | 2022-07-01 3:56PM EDT | 2022-08-19 | 0.25 | 0.25 | 0.26 | -0.09 | -26.47% | 164 | 87,396 | 35.25% |
| T220916P00019000 | 2022-07-01 3:58PM EDT | 2022-09-16 | 0.36 | 0.32 | 0.36 | -0.06 | -14.29% | 163 | 68,840 | 31.93% |
| T221021P00019000 | 2022-07-01 3:50PM EDT | 2022-10-21 | 0.52 | 0.50 | 0.53 | -0.10 | -16.13% | 240 | 2,026 | 31.45% |
| T221118P00019000 | 2022-07-01 12:15PM EDT | 2022-11-18 | 0.76 | 0.60 | 0.65 | +0.03 | +4.11% | 55 | 13,215 | 31.06% |
| T230120P00019000 | 2022-07-01 2:36PM EDT | 2023-01-20 | 0.86 | 0.82 | 0.86 | -0.09 | -9.47% | 17 | 5,115 | 29.88% |
© 2022 Yahoo. All rights reserved.
