AT&T Inc. (T)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T220916C00010000 | 2022-05-20 3:46PM EDT | 10.00 | 10.31 | 11.20 | 11.55 | 0.00 | - | 2 | 2 | 75.59% |
| T220916C00012000 | 2022-05-17 11:13AM EDT | 12.00 | 8.48 | 9.20 | 9.40 | 0.00 | - | 1 | 226 | 62.31% |
| T220916C00014000 | 2022-04-18 12:04AM EDT | 14.00 | 5.50 | 6.50 | 6.75 | 0.00 | - | - | 4 | 0.00% |
| T220916C00015000 | 2022-05-13 3:14PM EDT | 15.00 | 4.95 | 6.20 | 6.50 | 0.00 | - | 20 | 35 | 48.15% |
| T220916C00016000 | 2022-05-25 1:08PM EDT | 16.00 | 5.31 | 5.30 | 5.45 | 0.00 | - | 1 | 26 | 38.28% |
| T220916C00017000 | 2022-05-26 10:41AM EDT | 17.00 | 4.55 | 4.35 | 4.50 | 0.00 | - | 100 | 292 | 34.38% |
| T220916C00018000 | 2022-05-27 12:46PM EDT | 18.00 | 3.50 | 3.40 | 3.50 | -0.05 | -1.41% | 1 | 92 | 27.74% |
| T220916C00019000 | 2022-05-27 3:44PM EDT | 19.00 | 2.56 | 2.51 | 2.66 | -0.09 | -3.40% | 24 | 2,644 | 26.47% |
| T220916C00020000 | 2022-05-27 2:31PM EDT | 20.00 | 1.80 | 1.74 | 1.85 | -0.15 | -7.69% | 124 | 22,383 | 23.78% |
| T220916C00021000 | 2022-05-27 3:56PM EDT | 21.00 | 1.14 | 1.12 | 1.20 | -0.12 | -9.52% | 5,289 | 16,623 | 22.46% |
| T220916C00022000 | 2022-05-27 3:57PM EDT | 22.00 | 0.70 | 0.67 | 0.72 | -0.09 | -11.39% | 224 | 8,492 | 21.68% |
| T220916C00023000 | 2022-05-27 3:59PM EDT | 23.00 | 0.38 | 0.38 | 0.40 | -0.06 | -13.64% | 209 | 4,355 | 21.24% |
| T220916C00024000 | 2022-05-27 3:23PM EDT | 24.00 | 0.20 | 0.20 | 0.23 | -0.06 | -23.08% | 116 | 2,891 | 21.78% |
| T220916C00025000 | 2022-05-27 3:05PM EDT | 25.00 | 0.12 | 0.10 | 0.14 | -0.02 | -14.29% | 63 | 1,902 | 22.75% |
| T220916C00026000 | 2022-05-27 2:14PM EDT | 26.00 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 73 | 515 | 23.34% |
| T220916C00027000 | 2022-05-27 3:39PM EDT | 27.00 | 0.04 | 0.03 | 0.06 | -0.04 | -50.00% | 51 | 244 | 25.20% |
| T220916C00028000 | 2022-05-25 12:38PM EDT | 28.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 101 | 267 | 28.13% |
| T220916C00029000 | 2022-05-18 2:13PM EDT | 29.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 10 | 167 | 31.84% |
| T220916C00030000 | 2022-05-25 12:37PM EDT | 30.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 10 | 82 | 33.59% |
| T220916C00031000 | 2022-04-08 3:12PM EDT | 31.00 | 0.10 | 0.09 | 0.13 | +0.01 | +11.11% | 16 | 879 | 41.80% |
| T220916C00032000 | 2022-04-08 10:31AM EDT | 32.00 | 0.07 | 0.06 | 0.12 | -0.02 | -22.22% | 100 | 959 | 43.75% |
| T220916C00033000 | 2022-04-08 10:32AM EDT | 33.00 | 0.09 | 0.04 | 0.11 | +0.03 | +50.00% | 200 | 255 | 45.51% |
| T220916C00034000 | 2022-04-08 11:28AM EDT | 34.00 | 0.07 | 0.03 | 0.08 | -0.01 | -12.50% | 300 | 298 | 45.12% |
| T220916C00035000 | 2022-04-08 10:13AM EDT | 35.00 | 0.07 | 0.02 | 0.08 | +0.05 | +250.00% | 75 | 887 | 47.46% |
| T220916C00036000 | 2022-04-05 3:44PM EDT | 36.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 160 | 475 | 49.41% |
| T220916C00037000 | 2022-03-22 1:13PM EDT | 37.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 20 | 98 | 57.62% |
| T220916C00038000 | 2022-03-24 12:23PM EDT | 38.00 | 0.04 | 0.00 | 0.63 | 0.00 | - | 26 | 54 | 69.63% |
| T220916C00039000 | 2022-02-11 1:32PM EDT | 39.00 | 0.08 | 0.00 | 2.14 | 0.00 | - | 52 | 10 | 99.61% |
| T220916C00040000 | 2022-02-01 4:29PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 25.00% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T220916P00010000 | 2022-05-26 10:39AM EDT | 10.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 12 | 70.31% |
| T220916P00012000 | 2022-05-26 11:25AM EDT | 12.00 | 0.06 | 0.01 | 0.06 | 0.00 | - | 40 | 331 | 50.78% |
| T220916P00013000 | 2022-05-27 1:34PM EDT | 13.00 | 0.05 | 0.02 | 0.08 | -0.02 | -28.57% | 41 | 43 | 51.56% |
| T220916P00014000 | 2022-05-06 2:33PM EDT | 14.00 | 0.16 | 0.05 | 0.10 | 0.00 | - | 1 | 16 | 46.88% |
| T220916P00015000 | 2022-05-26 12:22PM EDT | 15.00 | 0.10 | 0.09 | 0.10 | 0.00 | - | 2 | 299 | 40.43% |
| T220916P00016000 | 2022-05-25 3:13PM EDT | 16.00 | 0.15 | 0.12 | 0.16 | -0.02 | -11.76% | 2 | 3,993 | 38.28% |
| T220916P00017000 | 2022-05-27 3:58PM EDT | 17.00 | 0.21 | 0.18 | 0.21 | 0.00 | - | 8 | 2,776 | 34.38% |
| T220916P00018000 | 2022-05-27 3:33PM EDT | 18.00 | 0.29 | 0.27 | 0.31 | -0.02 | -6.45% | 49 | 7,970 | 31.69% |
| T220916P00019000 | 2022-05-27 10:28AM EDT | 19.00 | 0.43 | 0.42 | 0.47 | -0.04 | -8.51% | 18 | 19,903 | 29.44% |
| T220916P00020000 | 2022-05-27 3:58PM EDT | 20.00 | 0.66 | 0.65 | 0.72 | -0.04 | -5.71% | 31 | 13,170 | 27.69% |
| T220916P00021000 | 2022-05-27 3:34PM EDT | 21.00 | 1.07 | 1.02 | 1.07 | +0.01 | +0.94% | 5,624 | 2,045 | 25.93% |
| T220916P00022000 | 2022-05-27 1:56PM EDT | 22.00 | 1.60 | 1.55 | 1.67 | -0.02 | -1.23% | 12 | 212 | 26.86% |
| T220916P00023000 | 2022-05-24 2:24PM EDT | 23.00 | 2.50 | 2.20 | 2.51 | 0.00 | - | 1 | 45 | 30.76% |
| T220916P00024000 | 2022-05-26 3:29PM EDT | 24.00 | 3.10 | 2.68 | 3.25 | 0.00 | - | 1 | 10 | 30.62% |
| T220916P00025000 | 2022-05-17 2:07PM EDT | 25.00 | 4.30 | 3.95 | 4.25 | 0.00 | - | 1 | 0 | 35.84% |
| T220916P00026000 | 2022-04-08 10:52AM EDT | 26.00 | 2.90 | 2.85 | 3.00 | -0.35 | -10.77% | 6 | 3,618 | 0.00% |
| T220916P00027000 | 2022-04-08 10:30AM EDT | 27.00 | 3.75 | 3.45 | 3.85 | -0.10 | -2.60% | 1 | 2,296 | 0.00% |
| T220916P00028000 | 2022-03-25 12:07PM EDT | 28.00 | 5.04 | 4.25 | 4.80 | 0.00 | - | 100 | 321 | 0.00% |
| T220916P00029000 | 2022-05-26 9:45AM EDT | 29.00 | 7.72 | 7.85 | 8.05 | 0.00 | - | 8 | 7 | 45.90% |
| T220916P00030000 | 2022-05-09 9:43AM EDT | 30.00 | 11.10 | 9.70 | 9.95 | 0.00 | - | 1 | 0 | 73.05% |
| T220916P00031000 | 2022-04-07 3:42PM EDT | 31.00 | 7.80 | 6.95 | 7.85 | 0.00 | - | 2 | 212 | 0.00% |
| T220916P00032000 | 2022-01-21 10:43AM EDT | 32.00 | 6.62 | 6.50 | 10.95 | 0.00 | - | 3 | 25 | 50.78% |
| T220916P00033000 | 2022-03-17 11:50AM EDT | 33.00 | 10.27 | 7.75 | 10.95 | 0.00 | - | 1 | 61 | 0.00% |
| T220916P00034000 | 2022-04-08 1:26PM EDT | 34.00 | 10.04 | 8.35 | 12.45 | -0.65 | -6.08% | 3 | 47 | 0.00% |
| T220916P00035000 | 2022-02-22 1:37PM EDT | 35.00 | 11.72 | 10.50 | 13.95 | 0.00 | - | 1 | 31 | 58.69% |
| T220916P00036000 | 2022-03-16 11:06AM EDT | 36.00 | 13.42 | 10.40 | 14.40 | 0.00 | - | - | 13 | 0.00% |
| T220916P00039000 | 2022-01-25 12:47PM EDT | 39.00 | 14.01 | 14.15 | 19.00 | 0.00 | - | - | 12 | 105.96% |
© 2022 Yahoo. All rights reserved.
