Singapore markets close in 2 hours
Straits Times Index
3,278.01 -2.03 (-0.06%) Nikkei
27,467.23 -790.02 (-2.80%) Hang Seng
24,073.44 -39.34 (-0.16%) FTSE 100
7,563.55 -47.68 (-0.63%) BTC-USD
41,770.88 -514.80 (-1.22%) CMC Crypto 200
1,186.29 +176.90 (+17.53%)
AT&T Inc. (T)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Strike:25.00
Callsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T220121C00025000 | 2022-01-18 3:59PM EST | 2022-01-21 | 2.34 | 0.00 | 0.00 | 0.00 | - | 3,157 | 0 | 0.00% |
| T220128C00025000 | 2022-01-18 3:56PM EST | 2022-01-28 | 2.41 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.00% |
| T220204C00025000 | 2022-01-18 3:09PM EST | 2022-02-04 | 2.48 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| T220211C00025000 | 2022-01-18 1:56PM EST | 2022-02-11 | 2.40 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| T220218C00025000 | 2022-01-18 3:37PM EST | 2022-02-18 | 2.53 | 0.00 | 0.00 | 0.00 | - | 358 | 0 | 0.00% |
| T220225C00025000 | 2022-01-18 1:03PM EST | 2022-02-25 | 2.27 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| T220304C00025000 | 2022-01-18 12:08AM EST | 2022-03-04 | 2.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| T220318C00025000 | 2022-01-18 3:55PM EST | 2022-03-18 | 2.70 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 0.00% |
| T220414C00025000 | 2022-01-18 3:57PM EST | 2022-04-14 | 2.78 | 0.00 | 0.00 | 0.00 | - | 481 | 0 | 0.00% |
| T220617C00025000 | 2022-01-18 3:58PM EST | 2022-06-17 | 2.89 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 0.00% |
| T220715C00025000 | 2022-01-18 3:02PM EST | 2022-07-15 | 3.00 | 0.00 | 0.00 | 0.00 | - | 707 | 0 | 0.00% |
| T220916C00025000 | 2022-01-18 3:40PM EST | 2022-09-16 | 3.10 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| T230120C00025000 | 2022-01-18 3:47PM EST | 2023-01-20 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1,104 | 0 | 0.00% |
| T240119C00025000 | 2022-01-18 2:39PM EST | 2024-01-19 | 4.00 | 0.00 | 0.00 | 0.00 | - | 816 | 0 | 0.00% |
Putsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T220121P00025000 | 2022-01-18 3:59PM EST | 2022-01-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 812 | 0 | 25.00% |
| T220128P00025000 | 2022-01-18 3:54PM EST | 2022-01-28 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3,592 | 0 | 12.50% |
| T220204P00025000 | 2022-01-18 3:58PM EST | 2022-02-04 | 0.12 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| T220211P00025000 | 2022-01-18 3:58PM EST | 2022-02-11 | 0.15 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 12.50% |
| T220218P00025000 | 2022-01-18 3:57PM EST | 2022-02-18 | 0.20 | 0.00 | 0.00 | 0.00 | - | 533 | 0 | 6.25% |
| T220225P00025000 | 2022-01-18 3:20PM EST | 2022-02-25 | 0.25 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| T220304P00025000 | 2022-01-18 9:48AM EST | 2022-03-04 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| T220318P00025000 | 2022-01-18 3:48PM EST | 2022-03-18 | 0.34 | 0.00 | 0.00 | 0.00 | - | 712 | 0 | 6.25% |
| T220414P00025000 | 2022-01-18 3:38PM EST | 2022-04-14 | 0.62 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 6.25% |
| T220617P00025000 | 2022-01-18 3:53PM EST | 2022-06-17 | 0.97 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 3.13% |
| T220715P00025000 | 2022-01-18 3:48PM EST | 2022-07-15 | 1.21 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| T220916P00025000 | 2022-01-18 1:40PM EST | 2022-09-16 | 1.48 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 3.13% |
| T230120P00025000 | 2022-01-18 3:53PM EST | 2023-01-20 | 2.19 | 0.00 | 0.00 | 0.00 | - | 1,476 | 0 | 3.13% |
| T240119P00025000 | 2022-01-18 12:31PM EST | 2024-01-19 | 3.50 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 1.56% |
© 2022 Yahoo. All rights reserved.
