AT&T Inc. (T)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EST
Pre-market:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T230120C00015000 | 2021-12-03 12:52PM EST | 15.00 | 8.48 | 0.00 | 0.00 | 0.00 | - | 3 | 663 | 0.00% |
| T230120C00018000 | 2021-12-02 12:10PM EST | 18.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | 14 | 604 | 0.00% |
| T230120C00020000 | 2021-12-03 3:53PM EST | 20.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 982 | 5,967 | 0.00% |
| T230120C00023000 | 2021-12-03 3:58PM EST | 23.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1,414 | 19,112 | 0.00% |
| T230120C00025000 | 2021-12-03 3:59PM EST | 25.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 407 | 95,594 | 1.56% |
| T230120C00027000 | 2021-12-03 3:34PM EST | 27.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 339 | 50,536 | 3.13% |
| T230120C00030000 | 2021-12-03 3:56PM EST | 30.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1,052 | 104,382 | 6.25% |
| T230120C00032000 | 2021-12-03 3:57PM EST | 32.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 281 | 41,278 | 6.25% |
| T230120C00035000 | 2021-12-03 3:43PM EST | 35.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 123 | 52,843 | 6.25% |
| T230120C00037000 | 2021-12-02 1:48PM EST | 37.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 336 | 19,249 | 12.50% |
| T230120C00040000 | 2021-12-03 3:44PM EST | 40.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,160 | 36,850 | 12.50% |
| T230120C00042000 | 2021-12-03 1:52PM EST | 42.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 20 | 23,520 | 12.50% |
| T230120C00045000 | 2021-12-03 3:36PM EST | 45.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 29 | 35,555 | 12.50% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T230120P00015000 | 2021-12-03 3:24PM EST | 15.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 84 | 3,783 | 12.50% |
| T230120P00018000 | 2021-12-03 1:40PM EST | 18.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 35 | 6,686 | 6.25% |
| T230120P00020000 | 2021-12-03 3:52PM EST | 20.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 122 | 18,048 | 3.13% |
| T230120P00023000 | 2021-12-03 2:06PM EST | 23.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 1,290 | 52,670 | 0.78% |
| T230120P00025000 | 2021-12-03 2:51PM EST | 25.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 36 | 53,727 | 0.00% |
| T230120P00027000 | 2021-12-03 2:11PM EST | 27.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 65 | 41,863 | 0.00% |
| T230120P00030000 | 2021-12-03 3:36PM EST | 30.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 170 | 36,040 | 0.00% |
| T230120P00032000 | 2021-12-02 9:47AM EST | 32.00 | 11.68 | 0.00 | 0.00 | 0.00 | - | 1 | 12,830 | 0.00% |
| T230120P00035000 | 2021-12-03 3:45PM EST | 35.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 65 | 12,308 | 0.00% |
| T230120P00037000 | 2021-11-30 1:57PM EST | 37.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,184 | 0.00% |
| T230120P00040000 | 2021-12-03 1:32PM EST | 40.00 | 18.57 | 0.00 | 0.00 | 0.00 | - | 31 | 2,427 | 0.00% |
| T230120P00042000 | 2021-11-22 10:55AM EST | 42.00 | 19.52 | 0.00 | 0.00 | 0.00 | - | 2 | 6,355 | 0.00% |
| T230120P00045000 | 2021-12-02 10:56AM EST | 45.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 393 | 0.00% |
© 2021 Yahoo. All rights reserved.
