UK markets closed
NIKKEI 225
32,371.90 +56.85 (+0.18%) HANG SENG
17,611.87 +144.97 (+0.83%) CRUDE OIL
93.81 +3.42 (+3.78%) GOLD FUTURES
1,891.60 -28.20 (-1.47%) DOW
33,383.66 -235.22 (-0.70%) Bitcoin GBP
21,625.88 +20.03 (+0.09%)
AT&T Inc. (T)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:26PM EDT. Market open.
Callsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T230929C00009000 | 2023-09-27 10:42AM EDT | 9.00 | 5.94 | 5.80 | 5.90 | -0.01 | -0.17% | 3 | 6 | 225.00% |
| T230929C00009500 | 2023-09-26 9:48AM EDT | 9.50 | 5.28 | 5.30 | 5.40 | 0.00 | - | 1 | 2 | 193.75% |
| T230929C00010000 | 2023-09-26 9:38AM EDT | 10.00 | 4.59 | 4.80 | 4.90 | 0.00 | - | 1 | 6 | 175.00% |
| T230929C00010500 | 2023-09-26 9:48AM EDT | 10.50 | 4.55 | 4.30 | 4.40 | 0.00 | - | 2 | 3 | 156.25% |
| T230929C00011000 | 2023-09-21 9:38AM EDT | 11.00 | 4.63 | 3.80 | 3.90 | 0.00 | - | - | 1 | 137.50% |
| T230929C00011500 | 2023-09-21 10:02AM EDT | 11.50 | 4.03 | 3.15 | 3.50 | 0.00 | - | - | 2 | 234.38% |
| T230929C00012000 | 2023-09-22 9:38AM EDT | 12.00 | 2.98 | 2.83 | 2.87 | 0.00 | - | 1 | 6 | 100.00% |
| T230929C00012500 | 2023-09-25 12:07PM EDT | 12.50 | 2.54 | 2.33 | 2.38 | 0.00 | - | 11 | 38 | 93.75% |
| T230929C00013000 | 2023-09-27 1:18PM EDT | 13.00 | 1.85 | 1.82 | 1.86 | -0.21 | -10.19% | 20 | 224 | 81.25% |
| T230929C00013500 | 2023-09-25 9:45AM EDT | 13.50 | 1.49 | 1.33 | 1.37 | 0.00 | - | 1 | 9 | 50.00% |
| T230929C00014000 | 2023-09-27 1:43PM EDT | 14.00 | 0.80 | 0.84 | 0.89 | -0.23 | -22.33% | 39 | 563 | 55.47% |
| T230929C00014500 | 2023-09-27 2:07PM EDT | 14.50 | 0.38 | 0.37 | 0.39 | -0.18 | -32.14% | 2,764 | 2,218 | 30.47% |
| T230929C00015000 | 2023-09-27 2:07PM EDT | 15.00 | 0.06 | 0.06 | 0.07 | -0.11 | -64.71% | 1,854 | 13,335 | 24.61% |
| T230929C00015500 | 2023-09-27 2:03PM EDT | 15.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 999 | 7,855 | 35.16% |
| T230929C00016000 | 2023-09-27 12:54PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,822 | 46.88% |
| T230929C00016500 | 2023-09-26 1:17PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 740 | 56.25% |
| T230929C00017000 | 2023-09-20 1:03PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 154 | 35 | 68.75% |
| T230929C00017500 | 2023-08-14 3:50PM EDT | 17.50 | 0.19 | 0.00 | 0.10 | 0.00 | - | - | 3 | 120.31% |
| T230929C00018000 | 2023-08-29 10:53AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 23 | 93.75% |
| T230929C00018500 | 2023-09-20 12:45PM EDT | 18.50 | 0.10 | 0.00 | 0.01 | 0.00 | - | - | 2 | 103.13% |
| T230929C00019000 | 2023-09-08 9:58AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 112.50% |
| T230929C00020000 | 2023-09-20 12:56PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 9 | 137.50% |
Putsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T230929P00009000 | 2023-09-14 12:50PM EDT | 9.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 243.75% |
| T230929P00010000 | 2023-08-31 9:40AM EDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 193.75% |
| T230929P00010500 | 2023-08-22 1:43PM EDT | 10.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 15 | 162.50% |
| T230929P00011000 | 2023-09-25 10:10AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 137.50% |
| T230929P00012000 | 2023-09-08 2:18PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 23 | 103.13% |
| T230929P00012500 | 2023-09-19 1:05PM EDT | 12.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 726 | 87.50% |
| T230929P00013000 | 2023-09-19 1:27PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 598 | 68.75% |
| T230929P00013500 | 2023-09-27 9:55AM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 1,304 | 50.00% |
| T230929P00014000 | 2023-09-27 1:50PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 3,845 | 39.06% |
| T230929P00014500 | 2023-09-27 2:04PM EDT | 14.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 3,804 | 3,165 | 29.30% |
| T230929P00015000 | 2023-09-27 2:07PM EDT | 15.00 | 0.22 | 0.21 | 0.23 | +0.09 | +69.23% | 942 | 5,117 | 25.78% |
| T230929P00015500 | 2023-09-27 1:23PM EDT | 15.50 | 0.68 | 0.65 | 0.68 | +0.18 | +36.00% | 95 | 1,856 | 37.50% |
| T230929P00016000 | 2023-09-27 1:14PM EDT | 16.00 | 1.12 | 1.13 | 1.17 | +0.15 | +15.46% | 16 | 191 | 50.78% |
| T230929P00016500 | 2023-09-27 9:31AM EDT | 16.50 | 1.53 | 1.64 | 1.67 | +0.03 | +2.00% | 2 | 3 | 67.19% |
| T230929P00017000 | 2023-09-27 11:51AM EDT | 17.00 | 2.16 | 2.15 | 2.18 | +0.17 | +8.54% | 1 | 4 | 76.56% |
| T230929P00017500 | 2023-09-20 10:46AM EDT | 17.50 | 2.02 | 2.61 | 2.72 | 0.00 | - | 7 | 0 | 90.63% |
| T230929P00018000 | 2023-09-25 10:30AM EDT | 18.00 | 3.15 | 3.15 | 3.20 | 0.00 | - | 3 | 4 | 114.06% |
| T230929P00018500 | 2023-09-25 10:36AM EDT | 18.50 | 3.55 | 3.60 | 3.70 | 0.00 | - | 20 | 0 | 146.88% |
| T230929P00019000 | 2023-09-19 3:30PM EDT | 19.00 | 3.90 | 4.10 | 4.20 | 0.00 | - | - | 0 | 160.94% |
© 2023 Yahoo. All rights reserved.
