Singapore markets close in 1 hour 48 minutes
Straits Times Index
3,278.12 -1.92 (-0.06%) Nikkei
27,467.23 -790.02 (-2.80%) Hang Seng
24,052.28 -60.50 (-0.25%) FTSE 100
7,563.55 -47.68 (-0.63%) BTC-USD
41,591.20 -619.88 (-1.47%) CMC Crypto 200
1,180.07 +170.68 (+16.91%)
AT&T Inc. (T)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Strike:26.00
Callsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T220121C00026000 | 2022-01-18 3:53PM EST | 2022-01-21 | 1.37 | 0.00 | 0.00 | 0.00 | - | 2,595 | 0 | 0.00% |
| T220128C00026000 | 2022-01-18 3:59PM EST | 2022-01-28 | 1.48 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 0.00% |
| T220204C00026000 | 2022-01-18 3:58PM EST | 2022-02-04 | 1.57 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 0.00% |
| T220211C00026000 | 2022-01-18 3:35PM EST | 2022-02-11 | 1.64 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| T220218C00026000 | 2022-01-18 3:59PM EST | 2022-02-18 | 1.68 | 0.00 | 0.00 | 0.00 | - | 572 | 0 | 0.00% |
| T220225C00026000 | 2022-01-18 3:30PM EST | 2022-02-25 | 1.77 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| T220304C00026000 | 2022-01-18 12:08AM EST | 2022-03-04 | 1.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| T220318C00026000 | 2022-01-18 3:58PM EST | 2022-03-18 | 1.92 | 0.00 | 0.00 | 0.00 | - | 648 | 0 | 0.00% |
| T220414C00026000 | 2022-01-18 3:38PM EST | 2022-04-14 | 2.02 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 0.00% |
| T220617C00026000 | 2022-01-18 3:58PM EST | 2022-06-17 | 2.24 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.00% |
| T220715C00026000 | 2022-01-18 3:56PM EST | 2022-07-15 | 2.25 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 0.00% |
| T220916C00026000 | 2022-01-18 2:08PM EST | 2022-09-16 | 2.37 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
Putsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T220121P00026000 | 2022-01-18 3:57PM EST | 2022-01-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7,287 | 0 | 12.50% |
| T220128P00026000 | 2022-01-18 3:51PM EST | 2022-01-28 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2,290 | 0 | 6.25% |
| T220204P00026000 | 2022-01-18 3:54PM EST | 2022-02-04 | 0.23 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 6.25% |
| T220211P00026000 | 2022-01-18 3:55PM EST | 2022-02-11 | 0.30 | 0.00 | 0.00 | 0.00 | - | 784 | 0 | 6.25% |
| T220218P00026000 | 2022-01-18 3:52PM EST | 2022-02-18 | 0.36 | 0.00 | 0.00 | 0.00 | - | 713 | 0 | 6.25% |
| T220225P00026000 | 2022-01-18 2:33PM EST | 2022-02-25 | 0.39 | 0.00 | 0.00 | 0.00 | - | 434 | 0 | 3.13% |
| T220304P00026000 | 2022-01-18 2:38PM EST | 2022-03-04 | 0.45 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 3.13% |
| T220318P00026000 | 2022-01-18 3:40PM EST | 2022-03-18 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1,173 | 0 | 3.13% |
| T220414P00026000 | 2022-01-18 3:30PM EST | 2022-04-14 | 0.92 | 0.00 | 0.00 | 0.00 | - | 849 | 0 | 3.13% |
| T220617P00026000 | 2022-01-18 3:39PM EST | 2022-06-17 | 1.35 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 1.56% |
| T220715P00026000 | 2022-01-18 3:48PM EST | 2022-07-15 | 1.61 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| T220916P00026000 | 2022-01-18 12:07PM EST | 2022-09-16 | 2.04 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
© 2022 Yahoo. All rights reserved.
