UK markets open in 3 hours 54 minutes
NIKKEI 225
26,369.24 +215.43 (+0.82%) HANG SENG
21,907.15 +76.80 (+0.35%) CRUDE OIL
110.27 +1.84 (+1.70%) GOLD FUTURES
1,809.70 +8.20 (+0.46%) DOW
31,097.26 +321.86 (+1.05%) BTC-GBP
16,669.44 +848.82 (+5.37%)
AT&T Inc. (T)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T220708C00014000 | 2022-06-13 11:16AM EDT | 14.00 | 6.15 | 7.20 | 7.40 | 0.00 | - | - | 1 | 242.97% |
| T220708C00016500 | 2022-06-24 11:04AM EDT | 16.50 | 4.15 | 4.70 | 4.90 | 0.00 | - | 2 | 1 | 161.72% |
| T220708C00017000 | 2022-05-26 2:40PM EDT | 17.00 | 4.35 | 3.95 | 4.10 | 0.00 | - | - | 4 | 0.00% |
| T220708C00017500 | 2022-06-29 12:06PM EDT | 17.50 | 3.32 | 3.70 | 3.90 | 0.00 | - | 1 | 1 | 131.25% |
| T220708C00018000 | 2022-06-30 2:27PM EDT | 18.00 | 3.05 | 3.20 | 3.40 | 0.00 | - | 13 | 16 | 116.41% |
| T220708C00018500 | 2022-07-01 2:30PM EDT | 18.50 | 2.82 | 2.75 | 2.88 | +0.33 | +13.25% | 1 | 227 | 59.38% |
| T220708C00019000 | 2022-07-01 3:51PM EDT | 19.00 | 2.35 | 2.24 | 2.37 | +0.37 | +18.69% | 19 | 906 | 78.13% |
| T220708C00019500 | 2022-07-01 3:51PM EDT | 19.50 | 1.84 | 1.77 | 1.88 | +0.40 | +27.78% | 67 | 2,485 | 67.19% |
| T220708C00020000 | 2022-07-01 3:51PM EDT | 20.00 | 1.38 | 1.25 | 1.35 | +0.43 | +45.26% | 156 | 1,518 | 44.92% |
| T220708C00020500 | 2022-07-01 3:59PM EDT | 20.50 | 0.84 | 0.79 | 0.88 | +0.30 | +55.56% | 648 | 1,423 | 37.50% |
| T220708C00021000 | 2022-07-01 3:59PM EDT | 21.00 | 0.41 | 0.39 | 0.44 | +0.17 | +70.83% | 1,719 | 7,082 | 28.91% |
| T220708C00021500 | 2022-07-01 3:59PM EDT | 21.50 | 0.14 | 0.14 | 0.15 | +0.06 | +75.00% | 7,722 | 8,383 | 25.98% |
| T220708C00022000 | 2022-07-01 3:57PM EDT | 22.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 1,118 | 10,481 | 28.91% |
| T220708C00022500 | 2022-07-01 3:59PM EDT | 22.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 169 | 15,862 | 33.59% |
| T220708C00023000 | 2022-07-01 3:58PM EDT | 23.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 297 | 43.75% |
| T220708C00023500 | 2022-06-30 2:25PM EDT | 23.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 67 | 53.13% |
| T220708C00024000 | 2022-07-01 3:56PM EDT | 24.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 0 | 56.25% |
| T220708C00025000 | 2022-07-01 3:42PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1 | 65.63% |
| T220708C00025500 | 2022-07-01 3:10PM EDT | 25.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 82.81% |
| T220708C00026000 | 2022-07-01 3:42PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 2 | 0 | 78.13% |
| T220708C00027000 | 2022-07-01 3:42PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 1 | 0 | 90.63% |
Putsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T220708P00014000 | 2022-06-16 12:40PM EDT | 14.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 70 | 171.88% |
| T220708P00015000 | 2022-06-27 10:55AM EDT | 15.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 145 | 153.13% |
| T220708P00015500 | 2022-07-01 3:10PM EDT | 15.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 378 | 140.63% |
| T220708P00016000 | 2022-06-27 3:55PM EDT | 16.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 192 | 128.13% |
| T220708P00016500 | 2022-06-28 3:46PM EDT | 16.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 160 | 115.63% |
| T220708P00017000 | 2022-06-29 10:52AM EDT | 17.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 242 | 724 | 104.69% |
| T220708P00017500 | 2022-07-01 1:26PM EDT | 17.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 222 | 93.75% |
| T220708P00018000 | 2022-06-30 3:41PM EDT | 18.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 81 | 1,653 | 81.25% |
| T220708P00018500 | 2022-07-01 3:09PM EDT | 18.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 19 | 1,606 | 70.31% |
| T220708P00019000 | 2022-07-01 3:13PM EDT | 19.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1,049 | 955 | 59.38% |
| T220708P00019500 | 2022-07-01 3:59PM EDT | 19.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 276 | 1,420 | 52.34% |
| T220708P00020000 | 2022-07-01 3:58PM EDT | 20.00 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 1,035 | 1,560 | 47.66% |
| T220708P00020500 | 2022-07-01 3:58PM EDT | 20.50 | 0.09 | 0.08 | 0.10 | -0.14 | -60.87% | 1,621 | 4,952 | 42.77% |
| T220708P00021000 | 2022-07-01 3:58PM EDT | 21.00 | 0.26 | 0.24 | 0.26 | -0.25 | -49.02% | 2,164 | 1,135 | 44.92% |
| T220708P00021500 | 2022-07-01 3:59PM EDT | 21.50 | 0.56 | 0.53 | 0.58 | -0.31 | -35.63% | 309 | 49 | 50.78% |
| T220708P00022000 | 2022-07-01 3:36PM EDT | 22.00 | 0.96 | 0.96 | 1.04 | -0.32 | -25.00% | 36 | 376 | 65.43% |
| T220708P00022500 | 2022-07-01 3:22PM EDT | 22.50 | 1.47 | 1.40 | 1.55 | -0.30 | -16.95% | 1 | 95 | 80.08% |
| T220708P00023000 | 2022-07-01 3:55PM EDT | 23.00 | 1.96 | 1.94 | 2.01 | -0.31 | -13.66% | 8 | 161 | 95.70% |
| T220708P00023500 | 2022-07-01 3:36PM EDT | 23.50 | 2.44 | 2.40 | 2.51 | -0.37 | -13.17% | 1 | 82 | 107.03% |
| T220708P00024000 | 2022-06-15 3:59PM EDT | 24.00 | 4.80 | 2.87 | 3.10 | 0.00 | - | 14 | 17 | 125.39% |
| T220708P00024500 | 2022-06-27 10:43AM EDT | 24.50 | 3.80 | 3.40 | 3.55 | 0.00 | - | 6 | 62 | 136.72% |
| T220708P00025000 | 2022-07-01 3:08PM EDT | 25.00 | 3.93 | 3.90 | 4.05 | -0.37 | -8.60% | 2 | 137 | 148.83% |
| T220708P00025500 | 2022-06-24 3:39PM EDT | 25.50 | 4.75 | 4.35 | 4.55 | 0.00 | - | 18 | 18 | 155.86% |
| T220708P00026000 | 2022-06-27 10:43AM EDT | 26.00 | 5.30 | 4.85 | 5.10 | 0.00 | - | 29 | 31 | 171.48% |
| T220708P00027000 | 2022-06-21 10:56AM EDT | 27.00 | 7.40 | 5.90 | 6.05 | 0.00 | - | - | 2 | 192.58% |
| T220708P00028000 | 2022-06-24 11:52AM EDT | 28.00 | 7.43 | 6.90 | 7.05 | 0.00 | - | 3 | 3 | 212.11% |
| T220708P00029000 | 2022-06-27 10:44AM EDT | 29.00 | 8.31 | 7.90 | 8.05 | 0.00 | - | 7 | 17 | 230.47% |
| T220708P00030000 | 2022-06-27 10:43AM EDT | 30.00 | 9.30 | 8.90 | 9.05 | 0.00 | - | 324 | 306 | 247.66% |
© 2022 Yahoo. All rights reserved.
