AT&T Inc. (T)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:09AM EST. Market open.
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T220128C00015000 | 2022-01-26 12:47PM EST | 15.00 | 9.75 | 9.35 | 9.50 | 0.00 | - | 56 | 48 | 350.00% |
| T220128C00017000 | 2022-01-18 2:31PM EST | 17.00 | 10.35 | 7.30 | 7.75 | 0.00 | - | 1 | 2 | 346.88% |
| T220128C00018000 | 2022-01-26 3:21PM EST | 18.00 | 6.10 | 6.35 | 6.45 | 0.00 | - | 1 | 5 | 0.00% |
| T220128C00019000 | 2022-01-07 10:38AM EST | 19.00 | 7.45 | 5.35 | 5.45 | 0.00 | - | 1 | 12 | 0.00% |
| T220128C00020000 | 2022-01-28 10:45AM EST | 20.00 | 4.38 | 4.35 | 4.50 | +0.08 | +1.86% | 2 | 73 | 162.50% |
| T220128C00020500 | 2022-01-27 9:39AM EST | 20.50 | 3.30 | 3.90 | 3.95 | 0.00 | - | 1 | 2 | 0.00% |
| T220128C00021000 | 2022-01-27 10:06AM EST | 21.00 | 3.40 | 3.40 | 3.50 | 0.00 | - | 1 | 4 | 125.00% |
| T220128C00021500 | 2022-01-26 11:00AM EST | 21.50 | 4.20 | 2.40 | 2.98 | 0.00 | - | 1 | 1 | 0.00% |
| T220128C00022000 | 2022-01-27 2:12PM EST | 22.00 | 2.16 | 1.41 | 2.49 | 0.00 | - | 50 | 42 | 0.00% |
| T220128C00022500 | 2022-01-28 10:15AM EST | 22.50 | 1.96 | 1.87 | 1.97 | +0.38 | +24.05% | 4 | 134 | 0.00% |
| T220128C00023000 | 2022-01-28 10:38AM EST | 23.00 | 1.45 | 1.37 | 1.50 | +0.36 | +33.03% | 33 | 286 | 56.25% |
| T220128C00023500 | 2022-01-28 10:30AM EST | 23.50 | 0.89 | 0.86 | 0.94 | +0.24 | +36.92% | 97 | 438 | 0.00% |
| T220128C00024000 | 2022-01-28 10:48AM EST | 24.00 | 0.39 | 0.44 | 0.49 | +0.09 | +30.00% | 876 | 3,351 | 0.00% |
| T220128C00024500 | 2022-01-28 10:50AM EST | 24.50 | 0.10 | 0.12 | 0.13 | 0.00 | - | 3,500 | 18,123 | 25.78% |
| T220128C00025000 | 2022-01-28 10:53AM EST | 25.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 5,366 | 22,676 | 31.25% |
| T220128C00025500 | 2022-01-28 10:41AM EST | 25.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 605 | 4,288 | 51.56% |
| T220128C00026000 | 2022-01-28 10:53AM EST | 26.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 4,712 | 36,083 | 65.63% |
| T220128C00026500 | 2022-01-28 10:22AM EST | 26.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 470 | 16,530 | 68.75% |
| T220128C00027000 | 2022-01-28 10:47AM EST | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 428 | 20,305 | 81.25% |
| T220128C00027500 | 2022-01-28 10:33AM EST | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 12,821 | 96.88% |
| T220128C00028000 | 2022-01-28 10:11AM EST | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 23,356 | 109.38% |
| T220128C00028500 | 2022-01-28 9:41AM EST | 28.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,911 | 118.75% |
| T220128C00029000 | 2022-01-27 2:10PM EST | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 10,553 | 131.25% |
| T220128C00030000 | 2022-01-26 1:54PM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 69 | 6,270 | 156.25% |
| T220128C00031000 | 2022-01-26 12:52PM EST | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 132 | 1,177 | 175.00% |
| T220128C00032000 | 2022-01-27 9:49AM EST | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 303 | 200.00% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T220128P00015000 | 2022-01-26 3:10PM EST | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 88 | 362.50% |
| T220128P00017000 | 2022-01-05 11:05AM EST | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,400 | 2,521 | 275.00% |
| T220128P00018000 | 2022-01-26 2:24PM EST | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 263 | 237.50% |
| T220128P00019000 | 2022-01-26 3:34PM EST | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 585 | 193.75% |
| T220128P00020000 | 2022-01-27 9:30AM EST | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 2,138 | 162.50% |
| T220128P00020500 | 2022-01-28 10:34AM EST | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 5,615 | 143.75% |
| T220128P00021000 | 2022-01-27 12:40PM EST | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 3,042 | 125.00% |
| T220128P00021500 | 2022-01-27 2:22PM EST | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 818 | 106.25% |
| T220128P00022000 | 2022-01-27 3:48PM EST | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8,596 | 10,787 | 93.75% |
| T220128P00022500 | 2022-01-28 9:37AM EST | 22.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 21 | 968 | 75.00% |
| T220128P00023000 | 2022-01-28 10:48AM EST | 23.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 151 | 7,797 | 56.25% |
| T220128P00023500 | 2022-01-28 10:53AM EST | 23.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 423 | 3,042 | 56.25% |
| T220128P00024000 | 2022-01-28 10:53AM EST | 24.00 | 0.03 | 0.03 | 0.04 | -0.14 | -82.35% | 2,687 | 8,510 | 38.28% |
| T220128P00024500 | 2022-01-28 10:43AM EST | 24.50 | 0.22 | 0.16 | 0.18 | -0.25 | -53.19% | 1,428 | 3,338 | 34.77% |
| T220128P00025000 | 2022-01-28 10:52AM EST | 25.00 | 0.59 | 0.53 | 0.58 | -0.36 | -37.89% | 566 | 5,904 | 48.44% |
| T220128P00025500 | 2022-01-28 10:42AM EST | 25.50 | 1.18 | 1.03 | 1.11 | -0.22 | -15.71% | 194 | 3,390 | 70.31% |
| T220128P00026000 | 2022-01-28 10:46AM EST | 26.00 | 1.69 | 1.55 | 1.58 | -0.20 | -10.58% | 461 | 12,903 | 90.63% |
| T220128P00026500 | 2022-01-28 10:51AM EST | 26.50 | 2.09 | 2.04 | 2.09 | -0.29 | -12.18% | 32 | 7,624 | 110.94% |
| T220128P00027000 | 2022-01-28 10:37AM EST | 27.00 | 2.59 | 2.52 | 2.59 | -0.28 | -9.76% | 49 | 3,257 | 125.00% |
| T220128P00027500 | 2022-01-28 10:36AM EST | 27.50 | 3.13 | 3.05 | 3.15 | -0.27 | -7.94% | 61 | 367 | 165.63% |
| T220128P00028000 | 2022-01-28 10:39AM EST | 28.00 | 3.64 | 3.55 | 3.65 | -0.26 | -6.67% | 11 | 713 | 184.38% |
| T220128P00028500 | 2022-01-27 11:54AM EST | 28.50 | 4.15 | 4.05 | 4.15 | 0.00 | - | 3 | 54 | 201.56% |
| T220128P00029000 | 2022-01-26 2:30PM EST | 29.00 | 4.60 | 4.55 | 4.65 | 0.00 | - | 99 | 100 | 218.75% |
| T220128P00030000 | 2022-01-27 12:31PM EST | 30.00 | 5.90 | 5.50 | 5.60 | 0.00 | - | 11 | 164 | 215.63% |
| T220128P00031000 | 2022-01-26 12:19PM EST | 31.00 | 5.72 | 6.55 | 6.65 | 0.00 | - | 9 | 9 | 281.25% |
| T220128P00032000 | 2022-01-27 1:21PM EST | 32.00 | 8.05 | 7.50 | 7.60 | 0.00 | - | 1 | 47 | 270.31% |
© 2022 Yahoo. All rights reserved.
