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
21,445.08 +46.21 (+0.22%) 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:20.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T220701C00020000 | 2022-06-24 3:57PM EDT | 2022-07-01 | 1.06 | 1.01 | 1.10 | +0.33 | +45.21% | 768 | 2,718 | 41.80% |
| T220708C00020000 | 2022-06-24 3:45PM EDT | 2022-07-08 | 1.10 | 1.01 | 1.12 | +0.42 | +61.76% | 120 | 1,045 | 30.27% |
| T220715C00020000 | 2022-06-24 3:58PM EDT | 2022-07-15 | 1.08 | 1.05 | 1.13 | +0.24 | +28.57% | 603 | 12,535 | 25.20% |
| T220722C00020000 | 2022-06-24 3:40PM EDT | 2022-07-22 | 1.11 | 1.13 | 1.23 | +0.23 | +26.14% | 83 | 2,177 | 27.54% |
| T220729C00020000 | 2022-06-24 3:54PM EDT | 2022-07-29 | 1.23 | 1.15 | 1.25 | +0.26 | +26.80% | 39 | 548 | 25.49% |
| T220819C00020000 | 2022-06-24 3:51PM EDT | 2022-08-19 | 1.37 | 1.29 | 1.37 | +0.28 | +25.69% | 146 | 7,116 | 24.51% |
| T220916C00020000 | 2022-06-24 3:59PM EDT | 2022-09-16 | 1.50 | 1.48 | 1.54 | +0.20 | +15.38% | 137 | 24,103 | 24.76% |
| T221021C00020000 | 2022-06-24 3:54PM EDT | 2022-10-21 | 1.68 | 1.58 | 1.67 | +0.27 | +19.15% | 624 | 3,220 | 23.78% |
| T221118C00020000 | 2022-06-24 12:35PM EDT | 2022-11-18 | 1.60 | 1.68 | 1.81 | +0.27 | +20.30% | 33 | 11,259 | 24.27% |
| T230120C00020000 | 2022-06-24 3:32PM EDT | 2023-01-20 | 1.90 | 1.82 | 1.97 | +0.17 | +9.83% | 126 | 6,194 | 22.97% |
| T230616C00020000 | 2022-06-24 3:56PM EDT | 2023-06-16 | 2.32 | 2.25 | 2.39 | +0.14 | +6.42% | 23 | 2,196 | 23.00% |
| T240119C00020000 | 2022-06-24 3:44PM EDT | 2024-01-19 | 2.73 | 2.65 | 2.80 | +0.21 | +8.33% | 125 | 4,893 | 22.22% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T220701P00020000 | 2022-06-24 3:57PM EDT | 2022-07-01 | 0.06 | 0.05 | 0.07 | -0.08 | -57.14% | 3,918 | 2,856 | 35.55% |
| T220708P00020000 | 2022-06-24 3:55PM EDT | 2022-07-08 | 0.15 | 0.14 | 0.19 | -0.12 | -44.44% | 181 | 1,162 | 35.55% |
| T220715P00020000 | 2022-06-24 3:58PM EDT | 2022-07-15 | 0.22 | 0.22 | 0.23 | -0.16 | -42.11% | 315 | 31,216 | 31.35% |
| T220722P00020000 | 2022-06-24 3:52PM EDT | 2022-07-22 | 0.35 | 0.35 | 0.38 | -0.24 | -40.68% | 75 | 395 | 34.96% |
| T220729P00020000 | 2022-06-24 3:57PM EDT | 2022-07-29 | 0.40 | 0.38 | 0.43 | -0.16 | -28.57% | 147 | 110 | 33.40% |
| T220819P00020000 | 2022-06-24 3:49PM EDT | 2022-08-19 | 0.53 | 0.53 | 0.57 | -0.22 | -29.33% | 418 | 6,225 | 31.15% |
| T220916P00020000 | 2022-06-24 3:49PM EDT | 2022-09-16 | 0.68 | 0.67 | 0.72 | -0.19 | -21.84% | 99 | 14,836 | 29.49% |
| T221021P00020000 | 2022-06-24 3:38PM EDT | 2022-10-21 | 0.93 | 0.89 | 0.95 | -0.20 | -17.70% | 546 | 3,761 | 29.93% |
| T221118P00020000 | 2022-06-24 3:33PM EDT | 2022-11-18 | 1.05 | 1.02 | 1.07 | -0.34 | -24.46% | 38 | 5,717 | 29.35% |
| T230120P00020000 | 2022-06-24 12:49PM EDT | 2023-01-20 | 1.37 | 1.25 | 1.34 | -0.14 | -9.27% | 11 | 8,886 | 29.03% |
| T230616P00020000 | 2022-06-24 3:51PM EDT | 2023-06-16 | 1.75 | 1.72 | 1.82 | -0.24 | -12.06% | 272 | 2,277 | 28.35% |
| T240119P00020000 | 2022-06-23 11:11AM EDT | 2024-01-19 | 2.70 | 2.25 | 2.51 | 0.00 | - | 3 | 1,950 | 29.26% |
© 2022 Yahoo. All rights reserved.
