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
19,068.21 -134.99 (-0.70%) 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:21.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T220708C00021000 | 2022-07-01 3:59PM EDT | 2022-07-08 | 0.41 | 0.39 | 0.44 | +0.17 | +70.83% | 1,719 | 7,082 | 23.63% |
| T220715C00021000 | 2022-07-01 3:59PM EDT | 2022-07-15 | 0.48 | 0.45 | 0.48 | +0.18 | +60.00% | 1,893 | 18,962 | 18.85% |
| T220722C00021000 | 2022-07-01 3:58PM EDT | 2022-07-22 | 0.60 | 0.62 | 0.65 | +0.14 | +30.43% | 1,207 | 6,055 | 24.22% |
| T220729C00021000 | 2022-07-01 3:33PM EDT | 2022-07-29 | 0.68 | 0.66 | 0.71 | +0.16 | +30.77% | 128 | 2,209 | 23.54% |
| T220805C00021000 | 2022-07-01 3:11PM EDT | 2022-08-05 | 0.77 | 0.72 | 0.78 | +0.10 | +14.93% | 500 | 194 | 23.78% |
| T220819C00021000 | 2022-07-01 3:43PM EDT | 2022-08-19 | 0.89 | 0.84 | 0.89 | +0.18 | +25.35% | 270 | 5,459 | 23.68% |
| T220916C00021000 | 2022-07-01 3:55PM EDT | 2022-09-16 | 1.05 | 1.02 | 1.08 | +0.12 | +12.90% | 799 | 33,809 | 23.83% |
| T221021C00021000 | 2022-07-01 3:22PM EDT | 2022-10-21 | 1.21 | 1.16 | 1.28 | +0.20 | +19.80% | 124 | 11,447 | 24.02% |
| T221118C00021000 | 2022-07-01 3:42PM EDT | 2022-11-18 | 1.36 | 1.28 | 1.40 | +0.16 | +13.33% | 48 | 17,739 | 23.80% |
| T230120C00021000 | 2022-07-01 2:56PM EDT | 2023-01-20 | 1.55 | 1.43 | 1.60 | +0.18 | +13.14% | 327 | 22,233 | 22.95% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T220708P00021000 | 2022-07-01 3:58PM EDT | 2022-07-08 | 0.26 | 0.24 | 0.26 | -0.25 | -49.02% | 2,164 | 1,135 | 36.52% |
| T220715P00021000 | 2022-07-01 3:33PM EDT | 2022-07-15 | 0.33 | 0.33 | 0.37 | -0.27 | -45.00% | 637 | 10,634 | 32.03% |
| T220722P00021000 | 2022-07-01 3:49PM EDT | 2022-07-22 | 0.55 | 0.54 | 0.60 | -0.22 | -28.57% | 930 | 5,140 | 37.70% |
| T220729P00021000 | 2022-07-01 3:33PM EDT | 2022-07-29 | 0.59 | 0.58 | 0.65 | -0.26 | -30.59% | 97 | 45 | 34.67% |
| T220805P00021000 | 2022-07-01 2:23PM EDT | 2022-08-05 | 0.71 | 0.66 | 0.72 | -0.21 | -22.83% | 16 | 35 | 33.64% |
| T220819P00021000 | 2022-07-01 3:19PM EDT | 2022-08-19 | 0.76 | 0.76 | 0.80 | -0.23 | -23.23% | 58 | 1,405 | 30.96% |
| T220916P00021000 | 2022-07-01 3:18PM EDT | 2022-09-16 | 0.91 | 0.91 | 0.92 | -0.20 | -18.02% | 1,086 | 11,143 | 27.74% |
| T221021P00021000 | 2022-07-01 3:13PM EDT | 2022-10-21 | 1.18 | 1.17 | 1.22 | -0.17 | -12.59% | 5 | 8,495 | 29.44% |
| T221118P00021000 | 2022-07-01 10:12AM EDT | 2022-11-18 | 1.39 | 1.30 | 1.35 | -0.12 | -7.95% | 4 | 1,990 | 28.86% |
| T230120P00021000 | 2022-07-01 1:13PM EDT | 2023-01-20 | 1.70 | 1.54 | 1.66 | -0.04 | -2.30% | 8 | 2,260 | 28.91% |
© 2022 Yahoo. All rights reserved.
