AT&T Inc. (T)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:04PM EST. Market open.
Callsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T221209C00014000 | 2022-12-02 3:55PM EST | 14.00 | 5.00 | 5.25 | 5.40 | 0.00 | - | 1 | 1 | 218.75% |
| T221209C00014500 | 2022-12-02 3:37PM EST | 14.50 | 4.53 | 4.80 | 4.90 | 0.00 | - | 1 | 1 | 157.81% |
| T221209C00015000 | 2022-12-05 1:08PM EST | 15.00 | 3.78 | 4.30 | 4.40 | 0.00 | - | 1 | 2 | 142.19% |
| T221209C00015500 | 2022-12-06 1:38PM EST | 15.50 | 3.54 | 3.80 | 3.95 | 0.00 | - | 2 | 4 | 145.31% |
| T221209C00016000 | 2022-12-07 10:55AM EST | 16.00 | 3.40 | 3.30 | 3.40 | +0.35 | +11.48% | 40 | 299 | 110.94% |
| T221209C00016500 | 2022-12-07 10:06AM EST | 16.50 | 2.62 | 2.84 | 2.89 | +0.09 | +3.56% | 4 | 44 | 105.47% |
| T221209C00017000 | 2022-12-07 10:20AM EST | 17.00 | 2.24 | 2.34 | 2.38 | +0.24 | +12.00% | 5 | 342 | 85.94% |
| T221209C00017500 | 2022-12-07 10:31AM EST | 17.50 | 1.80 | 1.84 | 1.89 | +0.27 | +17.65% | 2 | 265 | 72.66% |
| T221209C00018000 | 2022-12-07 10:39AM EST | 18.00 | 1.32 | 1.37 | 1.38 | +0.15 | +12.82% | 80 | 1,556 | 60.16% |
| T221209C00018500 | 2022-12-07 11:15AM EST | 18.50 | 0.92 | 0.85 | 0.90 | +0.24 | +35.29% | 57 | 548 | 48.44% |
| T221209C00019000 | 2022-12-07 11:46AM EST | 19.00 | 0.40 | 0.39 | 0.41 | +0.13 | +48.15% | 1,336 | 9,728 | 29.30% |
| T221209C00019500 | 2022-12-07 11:49AM EST | 19.50 | 0.08 | 0.07 | 0.08 | +0.04 | +100.00% | 8,804 | 11,808 | 21.49% |
| T221209C00020000 | 2022-12-07 11:48AM EST | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 267 | 5,927 | 23.44% |
| T221209C00020500 | 2022-12-05 3:28PM EST | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 400 | 35.94% |
| T221209C00021000 | 2022-12-06 9:57AM EST | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 277 | 48.44% |
| T221209C00021500 | 2022-11-28 10:55AM EST | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 142 | 53.13% |
| T221209C00022000 | 2022-11-22 11:04AM EST | 22.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 43 | 62.50% |
| T221209C00023500 | 2022-11-21 9:36AM EST | 23.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 46 | 98.44% |
| T221209C00024000 | 2022-11-21 9:36AM EST | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 154 | 96.88% |
| T221209C00025000 | 2022-11-22 10:05AM EST | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 74 | 125.00% |
| T221209C00026000 | 2022-11-23 3:04PM EST | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 465 | 131.25% |
| T221209C00030000 | 2022-11-22 10:05AM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 181.25% |
Putsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T221209P00012500 | 2022-11-30 2:52PM EST | 12.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 2 | 234.38% |
| T221209P00013000 | 2022-11-15 3:34PM EST | 13.00 | 0.02 | 0.00 | 0.61 | 0.00 | - | 3 | 3 | 369.53% |
| T221209P00013500 | 2022-11-11 11:29AM EST | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 190 | 162.50% |
| T221209P00014000 | 2022-11-07 9:56AM EST | 14.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 305 | 155 | 156.25% |
| T221209P00014500 | 2022-11-16 10:38AM EST | 14.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 229 | 150.00% |
| T221209P00015000 | 2022-11-30 9:37AM EST | 15.00 | 0.01 | 0.00 | 0.01 | -0.21 | -95.45% | 1 | 337 | 118.75% |
| T221209P00015500 | 2022-11-21 10:18AM EST | 15.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 87 | 120.31% |
| T221209P00016000 | 2022-12-02 10:33AM EST | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 200 | 90.63% |
| T221209P00016500 | 2022-12-02 11:47AM EST | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 83 | 75.00% |
| T221209P00017000 | 2022-12-02 3:47PM EST | 17.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 29 | 381 | 71.88% |
| T221209P00017500 | 2022-12-07 10:02AM EST | 17.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 2,798 | 56.25% |
| T221209P00018000 | 2022-12-07 10:11AM EST | 18.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 2,598 | 50.00% |
| T221209P00018500 | 2022-12-07 11:37AM EST | 18.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 319 | 3,289 | 33.59% |
| T221209P00019000 | 2022-12-07 11:43AM EST | 19.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 1,930 | 6,969 | 21.88% |
| T221209P00019500 | 2022-12-07 11:46AM EST | 19.50 | 0.21 | 0.21 | 0.22 | -0.15 | -41.67% | 323 | 683 | 16.41% |
| T221209P00020000 | 2022-12-07 11:33AM EST | 20.00 | 0.70 | 0.63 | 0.67 | -0.13 | -15.66% | 64 | 14 | 12.50% |
| T221209P00020500 | 2022-12-07 11:36AM EST | 20.50 | 1.16 | 1.12 | 1.17 | -0.36 | -23.68% | 181 | 181 | 25.00% |
| T221209P00021000 | 2022-12-07 11:02AM EST | 21.00 | 1.61 | 1.63 | 1.67 | -0.64 | -28.44% | 90 | 0 | 25.00% |
| T221209P00023000 | 2022-11-28 1:24PM EST | 23.00 | 4.15 | 3.60 | 3.75 | 0.00 | - | 1 | 0 | 81.25% |
© 2022 Yahoo. All rights reserved.
