AT&T Inc. (T)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T230120C00010000 | 2022-05-20 10:22AM EDT | 10.00 | 10.15 | 10.25 | 10.60 | -0.25 | -2.40% | 2 | 40 | 58.30% |
| T230120C00011000 | 2022-04-29 12:46PM EDT | 11.00 | 8.03 | 9.10 | 9.85 | 0.00 | - | 1 | 1 | 63.97% |
| T230120C00014000 | 2022-05-05 11:07AM EDT | 14.00 | 5.95 | 6.30 | 6.75 | 0.00 | - | - | 1 | 40.23% |
| T230120C00015000 | 2022-05-20 12:40PM EDT | 15.00 | 5.36 | 5.45 | 6.00 | +0.04 | +0.75% | 11 | 88 | 41.80% |
| T230120C00016000 | 2022-05-16 10:46AM EDT | 16.00 | 4.17 | 4.40 | 4.75 | 0.00 | - | 4 | 69 | 29.25% |
| T230120C00017000 | 2022-05-20 12:54PM EDT | 17.00 | 3.55 | 3.65 | 3.85 | +0.15 | +4.41% | 1 | 398 | 26.47% |
| T230120C00018000 | 2022-05-18 2:56PM EDT | 18.00 | 2.87 | 2.74 | 3.15 | 0.00 | - | 21 | 181 | 26.93% |
| T230120C00019000 | 2022-05-20 2:17PM EDT | 19.00 | 2.17 | 2.20 | 2.50 | -0.16 | -6.87% | 2 | 364 | 26.61% |
| T230120C00020000 | 2022-05-20 2:09PM EDT | 20.00 | 1.70 | 1.62 | 1.86 | +0.11 | +6.92% | 11 | 4,991 | 25.05% |
| T230120C00021000 | 2022-05-20 3:54PM EDT | 21.00 | 1.31 | 1.16 | 1.31 | +0.14 | +11.97% | 50 | 4,809 | 23.56% |
| T230120C00022000 | 2022-05-20 3:18PM EDT | 22.00 | 0.85 | 0.82 | 0.98 | +0.11 | +14.86% | 10,228 | 14,783 | 23.98% |
| T230120C00023000 | 2022-05-20 3:35PM EDT | 23.00 | 0.56 | 0.57 | 0.63 | -0.02 | -3.45% | 227 | 3,142 | 22.71% |
| T230120C00024000 | 2022-05-20 2:52PM EDT | 24.00 | 0.40 | 0.32 | 0.47 | -0.02 | -4.76% | 28 | 4,666 | 23.44% |
| T230120C00025000 | 2022-05-20 3:59PM EDT | 25.00 | 0.28 | 0.26 | 0.31 | +0.01 | +3.70% | 4 | 4,825 | 23.15% |
| T230120C00026000 | 2022-05-19 3:04PM EDT | 26.00 | 0.19 | 0.13 | 0.22 | 0.00 | - | 5 | 322 | 23.54% |
| T230120C00027000 | 2022-05-19 2:38PM EDT | 27.00 | 0.12 | 0.10 | 0.16 | -0.01 | -7.69% | 3 | 1,053 | 24.02% |
| T230120C00028000 | 2022-05-20 11:01AM EDT | 28.00 | 0.10 | 0.07 | 0.30 | -0.02 | -16.67% | 2 | 447 | 30.76% |
| T230120C00029000 | 2022-05-17 10:40AM EDT | 29.00 | 0.09 | 0.04 | 0.16 | 0.00 | - | 2 | 283 | 28.37% |
| T230120C00030000 | 2022-05-18 2:08PM EDT | 30.00 | 0.05 | 0.05 | 0.09 | 0.00 | - | 1 | 612 | 27.05% |
| T230120C00032000 | 2022-04-08 3:28PM EDT | 32.00 | 0.23 | 0.20 | 0.23 | +0.05 | +27.78% | 69 | 38,070 | 36.91% |
| T230120C00035000 | 2022-04-08 3:20PM EDT | 35.00 | 0.13 | 0.12 | 0.14 | 0.00 | - | 2,334 | 66,506 | 38.09% |
| T230120C00037000 | 2022-04-08 12:43PM EDT | 37.00 | 0.10 | 0.07 | 0.13 | +0.01 | +11.11% | 4 | 20,078 | 40.43% |
| T230120C00040000 | 2022-04-07 3:07PM EDT | 40.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 53 | 38,335 | 42.58% |
| T230120C00042000 | 2022-04-08 2:16PM EDT | 42.00 | 0.02 | 0.01 | 0.09 | -0.03 | -60.00% | 50 | 23,446 | 44.14% |
| T230120C00045000 | 2022-04-06 1:41PM EDT | 45.00 | 0.03 | 0.04 | 0.06 | 0.00 | - | 10 | 37,403 | 44.73% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T230120P00010000 | 2022-05-10 3:48PM EDT | 10.00 | 0.13 | 0.00 | 0.14 | 0.00 | - | 5 | 504 | 53.91% |
| T230120P00011000 | 2022-05-04 1:49PM EDT | 11.00 | 0.15 | 0.00 | 0.22 | 0.00 | - | 194 | 358 | 52.83% |
| T230120P00012000 | 2022-05-11 11:18AM EDT | 12.00 | 0.21 | 0.09 | 0.22 | 0.00 | - | 2 | 5 | 46.58% |
| T230120P00013000 | 2022-05-17 11:06AM EDT | 13.00 | 0.21 | 0.17 | 0.27 | 0.00 | - | 3 | 64 | 42.97% |
| T230120P00014000 | 2022-05-16 10:25AM EDT | 14.00 | 0.33 | 0.21 | 0.34 | 0.00 | - | 50 | 57 | 39.94% |
| T230120P00015000 | 2022-05-17 2:57PM EDT | 15.00 | 0.36 | 0.31 | 0.43 | 0.00 | - | 29 | 6,971 | 37.11% |
| T230120P00016000 | 2022-05-19 11:03AM EDT | 16.00 | 0.58 | 0.50 | 0.58 | 0.00 | - | 1 | 1,928 | 35.25% |
| T230120P00017000 | 2022-05-20 2:58PM EDT | 17.00 | 0.71 | 0.65 | 0.78 | -0.08 | -10.13% | 11 | 5,935 | 33.69% |
| T230120P00018000 | 2022-05-19 1:29PM EDT | 18.00 | 1.00 | 0.88 | 1.01 | 0.00 | - | 4 | 1,783 | 31.74% |
| T230120P00019000 | 2022-05-20 12:42PM EDT | 19.00 | 1.32 | 1.17 | 1.36 | +0.07 | +5.60% | 101 | 1,756 | 30.88% |
| T230120P00020000 | 2022-05-20 3:28PM EDT | 20.00 | 1.80 | 1.63 | 1.89 | -0.06 | -3.23% | 14 | 5,654 | 31.67% |
| T230120P00021000 | 2022-05-02 1:19PM EDT | 21.00 | 2.96 | 2.09 | 2.42 | 0.00 | - | 2 | 5 | 31.23% |
| T230120P00022000 | 2022-05-19 3:07PM EDT | 22.00 | 3.02 | 2.84 | 3.00 | 0.00 | - | 5 | 905 | 30.47% |
| T230120P00023000 | 2022-05-09 11:37AM EDT | 23.00 | 4.32 | 3.50 | 3.80 | 0.00 | - | 4,217 | 0 | 32.11% |
| T230120P00025000 | 2022-05-20 11:59AM EDT | 25.00 | 5.40 | 5.00 | 5.45 | -0.63 | -10.45% | 4 | 3,279 | 34.03% |
| T230120P00027000 | 2022-04-14 9:30AM EDT | 27.00 | 8.21 | 7.40 | 8.05 | 0.00 | - | 60 | 1 | 50.98% |
| T230120P00030000 | 2022-05-16 11:38AM EDT | 30.00 | 10.42 | 9.65 | 10.70 | 0.00 | - | 1 | 12 | 53.27% |
| T230120P00032000 | 2022-04-04 3:19PM EDT | 32.00 | 8.95 | 8.30 | 10.15 | 0.00 | - | 3 | 13,857 | 0.00% |
| T230120P00035000 | 2022-04-08 3:37PM EDT | 35.00 | 11.30 | 10.75 | 11.80 | -0.27 | -2.33% | 1 | 12,897 | 0.00% |
| T230120P00037000 | 2022-04-01 12:27PM EDT | 37.00 | 14.00 | 11.80 | 15.15 | 0.00 | - | 5 | 1,708 | 0.00% |
| T230120P00040000 | 2022-03-28 3:46PM EDT | 40.00 | 16.75 | 14.40 | 18.30 | 0.00 | - | 10 | 2,378 | 0.00% |
| T230120P00042000 | 2022-04-04 12:35PM EDT | 42.00 | 18.71 | 16.60 | 20.30 | 0.00 | - | 1 | 6,355 | 0.00% |
| T230120P00045000 | 2022-04-01 12:47PM EDT | 45.00 | 21.80 | 19.50 | 21.65 | -0.05 | -0.23% | 10 | 450 | 0.00% |
© 2022 Yahoo. All rights reserved.
