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
18,977.54 -273.86 (-1.42%) 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:25.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T220708C00025000 | 2022-07-01 3:42PM EDT | 2022-07-08 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 1 | 62.50% |
| T220715C00025000 | 2022-06-21 3:52PM EDT | 2022-07-15 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 1,429 | 43.75% |
| T220722C00025000 | 2022-06-23 9:35AM EDT | 2022-07-22 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 75 | 35.55% |
| T220729C00025000 | 2022-06-21 2:18PM EDT | 2022-07-29 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 30.47% |
| T220819C00025000 | 2022-07-01 3:00PM EDT | 2022-08-19 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 26 | 0 | 25.98% |
| T220916C00025000 | 2022-07-01 2:16PM EDT | 2022-09-16 | 0.06 | 0.07 | 0.08 | +0.01 | +20.00% | 116 | 2,172 | 23.93% |
| T221021C00025000 | 2022-06-30 12:25PM EDT | 2022-10-21 | 0.12 | 0.11 | 0.14 | +0.02 | +20.00% | 2 | 840 | 22.75% |
| T221118C00025000 | 2022-07-01 2:20PM EDT | 2022-11-18 | 0.16 | 0.15 | 0.17 | +0.01 | +6.67% | 3 | 16,797 | 21.49% |
| T230120C00025000 | 2022-07-01 3:54PM EDT | 2023-01-20 | 0.28 | 0.26 | 0.30 | +0.03 | +12.00% | 129 | 6,707 | 21.29% |
| T230616C00025000 | 2022-07-01 3:35PM EDT | 2023-06-16 | 0.62 | 0.57 | 0.65 | +0.04 | +6.90% | 304 | 3,364 | 21.88% |
| T240119C00025000 | 2022-07-01 3:35PM EDT | 2024-01-19 | 1.03 | 0.97 | 1.09 | +0.10 | +10.75% | 200 | 4,447 | 21.97% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T220708P00025000 | 2022-07-01 3:08PM EDT | 2022-07-08 | 3.93 | 3.90 | 4.05 | -0.37 | -8.60% | 2 | 137 | 121.48% |
| T220715P00025000 | 2022-06-29 9:44AM EDT | 2022-07-15 | 4.70 | 3.90 | 4.05 | 0.00 | - | 4 | 19 | 82.62% |
| T220722P00025000 | 2022-06-30 12:23PM EDT | 2022-07-22 | 4.27 | 3.85 | 4.10 | 0.00 | - | 2 | 11 | 66.60% |
| T220819P00025000 | 2022-07-01 2:27PM EDT | 2022-08-19 | 4.00 | 3.90 | 4.05 | -0.45 | -10.11% | 301 | 116 | 46.63% |
| T220916P00025000 | 2022-06-28 10:53AM EDT | 2022-09-16 | 4.35 | 3.90 | 4.10 | 0.00 | - | 2 | 28 | 38.87% |
| T221021P00025000 | 2022-06-23 3:54PM EDT | 2022-10-21 | 4.85 | 4.10 | 4.30 | 0.00 | - | 10 | 53 | 37.79% |
| T221118P00025000 | 2022-06-14 2:56PM EDT | 2022-11-18 | 6.05 | 4.05 | 4.30 | 0.00 | - | 6 | 50 | 33.74% |
| T230120P00025000 | 2022-07-01 1:19PM EDT | 2023-01-20 | 4.61 | 4.30 | 4.50 | -0.09 | -1.91% | 1 | 3,617 | 31.81% |
| T230616P00025000 | 2022-07-01 12:47PM EDT | 2023-06-16 | 4.95 | 4.60 | 4.85 | -1.90 | -27.74% | 10 | 148 | 28.96% |
| T240119P00025000 | 2022-06-23 2:55PM EDT | 2024-01-19 | 5.89 | 5.10 | 5.50 | 0.00 | - | 1 | 304 | 29.25% |
© 2022 Yahoo. All rights reserved.
