UK Markets open in 7 hrs 4 mins
NIKKEI 225
29,683.09 +84.43 (+0.29%) HANG SENG
25,319.72 -330.36 (-1.29%) GOLD FUTURES
1,861.20 -0.20 (-0.01%) DOW
35,870.95 -60.10 (-0.17%) BTC-GBP
43,220.23 +1,862.11 (+4.50%) CMC Crypto 200
1,402.14 -65.80 (-4.48%)
AT&T Inc. (T)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
24.39-0.27 (-1.09%)
At close: 4:02PM EST
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T220715C00015000 | 2021-06-08 12:41PM EST | 15.00 | 13.50 | 11.55 | 15.80 | 0.00 | - | 1 | 11 | 140.09% |
| T220715C00018000 | 2021-06-21 1:57PM EST | 18.00 | 10.90 | 8.65 | 12.90 | 0.00 | - | 1 | 12 | 110.69% |
| T220715C00020000 | 2021-06-16 9:04AM EST | 20.00 | 9.00 | 6.60 | 10.85 | 0.00 | - | 1 | 587 | 91.92% |
| T220715C00025000 | 2021-06-18 1:14PM EST | 25.00 | 4.00 | 2.50 | 4.50 | 0.00 | - | 1 | 92 | 62.11% |
| T220715C00027000 | 2021-06-24 10:27AM EST | 27.00 | 2.50 | 2.09 | 2.95 | -0.20 | -7.41% | 25 | 417 | 51.17% |
| T220715C00032000 | 2021-06-24 11:17AM EST | 32.00 | 0.73 | 0.70 | 0.75 | -0.01 | -1.35% | 17 | 824 | 36.50% |
| T220715C00035000 | 2021-06-24 8:34AM EST | 35.00 | 0.42 | 0.41 | 0.45 | -0.05 | -10.64% | 30 | 9,454 | 37.11% |
| T220715C00037000 | 2021-06-14 2:00PM EST | 37.00 | 0.41 | 0.05 | 1.10 | 0.00 | - | 6 | 45 | 53.86% |
| T220715C00040000 | 2021-06-24 10:20AM EST | 40.00 | 0.25 | 0.15 | 0.32 | -0.08 | -24.24% | 50 | 1,749 | 42.29% |
| T220715C00042000 | 2021-06-22 1:24PM EST | 42.00 | 0.24 | 0.04 | 0.40 | -0.01 | -4.00% | 6 | 23 | 47.66% |
| T220715C00045000 | 2021-06-24 10:51AM EST | 45.00 | 0.18 | 0.02 | 0.34 | -0.07 | -28.00% | 1 | 227 | 50.00% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T220715P00015000 | 2021-06-07 8:54AM EST | 15.00 | 0.20 | 0.00 | 0.18 | 0.00 | - | - | 10 | 40.92% |
| T220715P00020000 | 2021-06-09 9:29AM EST | 20.00 | 0.52 | 0.04 | 2.49 | 0.00 | - | 2 | 207 | 62.67% |
| T220715P00023000 | 2021-06-21 10:00AM EST | 23.00 | 0.08 | 0.88 | 1.14 | +0.02 | +33.33% | 15 | 1,595 | 23.39% |
| T220715P00025000 | 2021-06-24 11:17AM EST | 25.00 | 1.45 | 1.08 | 1.55 | +0.05 | +3.57% | 5 | 871 | 15.67% |
| T220715P00027000 | 2021-06-17 11:50AM EST | 27.00 | 1.65 | 1.71 | 2.74 | 0.00 | - | 101 | 188 | 10.94% |
| T220715P00030000 | 2021-06-23 2:37PM EST | 30.00 | 4.25 | 3.60 | 4.65 | 0.00 | - | 2 | 1,942 | 0.00% |
| T220715P00032000 | 2021-06-03 9:26AM EST | 32.00 | 5.45 | 3.50 | 7.60 | 0.00 | - | 42 | 52 | 0.00% |
| T220715P00035000 | 2021-06-11 2:55PM EST | 35.00 | 7.60 | 6.10 | 10.30 | 0.00 | - | 5 | 263 | 0.00% |
© 2021 Yahoo. All rights reserved.
