Singapore markets close in 1 hour 35 minutes
Straits Times Index
3,277.06 -2.98 (-0.09%) Nikkei
27,467.23 -790.02 (-2.80%) Hang Seng
24,040.64 -72.14 (-0.30%) FTSE 100
7,563.55 -47.68 (-0.63%) BTC-USD
41,393.05 -760.67 (-1.80%) CMC Crypto 200
1,174.09 +164.70 (+16.32%)
AT&T Inc. (T)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Strike:27.00
Callsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T220121C00027000 | 2022-01-18 3:59PM EST | 2022-01-21 | 0.47 | 0.00 | 0.00 | 0.00 | - | 43,920 | 0 | 0.00% |
| T220128C00027000 | 2022-01-18 3:58PM EST | 2022-01-28 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2,481 | 0 | 0.00% |
| T220204C00027000 | 2022-01-18 3:59PM EST | 2022-02-04 | 0.85 | 0.00 | 0.00 | 0.00 | - | 16,062 | 0 | 0.00% |
| T220211C00027000 | 2022-01-18 3:42PM EST | 2022-02-11 | 0.91 | 0.00 | 0.00 | 0.00 | - | 809 | 0 | 0.00% |
| T220218C00027000 | 2022-01-18 3:53PM EST | 2022-02-18 | 1.02 | 0.00 | 0.00 | 0.00 | - | 3,334 | 0 | 0.00% |
| T220225C00027000 | 2022-01-18 3:30PM EST | 2022-02-25 | 1.10 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| T220304C00027000 | 2022-01-18 2:59PM EST | 2022-03-04 | 1.19 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| T220318C00027000 | 2022-01-18 3:59PM EST | 2022-03-18 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1,660 | 0 | 0.00% |
| T220414C00027000 | 2022-01-18 3:59PM EST | 2022-04-14 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1,569 | 0 | 0.00% |
| T220617C00027000 | 2022-01-18 3:56PM EST | 2022-06-17 | 1.61 | 0.00 | 0.00 | 0.00 | - | 551 | 0 | 0.00% |
| T220715C00027000 | 2022-01-18 3:40PM EST | 2022-07-15 | 1.70 | 0.00 | 0.00 | 0.00 | - | 336 | 0 | 0.00% |
| T220916C00027000 | 2022-01-18 3:22PM EST | 2022-09-16 | 1.85 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 0.00% |
| T230120C00027000 | 2022-01-18 3:59PM EST | 2023-01-20 | 2.20 | 0.00 | 0.00 | 0.00 | - | 920 | 0 | 0.00% |
| T240119C00027000 | 2022-01-18 3:07PM EST | 2024-01-19 | 3.05 | 0.00 | 0.00 | 0.00 | - | 379 | 0 | 0.00% |
Putsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T220121P00027000 | 2022-01-18 3:59PM EST | 2022-01-21 | 0.14 | 0.00 | 0.00 | 0.00 | - | 15,958 | 0 | 3.13% |
| T220128P00027000 | 2022-01-18 3:59PM EST | 2022-01-28 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1,456 | 0 | 3.13% |
| T220204P00027000 | 2022-01-18 3:33PM EST | 2022-02-04 | 0.51 | 0.00 | 0.00 | 0.00 | - | 377 | 0 | 1.56% |
| T220211P00027000 | 2022-01-18 3:27PM EST | 2022-02-11 | 0.59 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 1.56% |
| T220218P00027000 | 2022-01-18 3:51PM EST | 2022-02-18 | 0.68 | 0.00 | 0.00 | 0.00 | - | 547 | 0 | 1.56% |
| T220225P00027000 | 2022-01-18 1:52PM EST | 2022-02-25 | 0.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| T220304P00027000 | 2022-01-18 1:51PM EST | 2022-03-04 | 0.77 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.78% |
| T220318P00027000 | 2022-01-18 3:45PM EST | 2022-03-18 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1,445 | 0 | 0.78% |
| T220414P00027000 | 2022-01-18 3:57PM EST | 2022-04-14 | 1.39 | 0.00 | 0.00 | 0.00 | - | 740 | 0 | 0.78% |
| T220617P00027000 | 2022-01-18 3:07PM EST | 2022-06-17 | 1.75 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.78% |
| T220715P00027000 | 2022-01-18 2:33PM EST | 2022-07-15 | 2.11 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 0.78% |
| T220916P00027000 | 2022-01-18 3:46PM EST | 2022-09-16 | 2.40 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 0.39% |
| T230120P00027000 | 2022-01-18 3:53PM EST | 2023-01-20 | 3.20 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.39% |
| T240119P00027000 | 2022-01-18 2:18PM EST | 2024-01-19 | 4.52 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.39% |
© 2022 Yahoo. All rights reserved.
