AT&T Inc. (T)
NYSE - NYSE Delayed 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 | 2022-09-23 10:14AM EDT | 10.00 | 6.00 | 5.95 | 6.10 | -0.36 | -5.66% | 1 | 39 | 52.15% |
| T230120C00011000 | 2022-08-23 12:20PM EDT | 11.00 | 7.10 | 5.25 | 5.35 | 0.00 | - | 1 | 1 | 58.89% |
| T230120C00012000 | 2022-09-23 9:58AM EDT | 12.00 | 4.05 | 3.95 | 4.15 | -0.30 | -6.90% | 2 | 206 | 39.06% |
| T230120C00013000 | 2022-09-21 12:05PM EDT | 13.00 | 3.10 | 3.05 | 3.20 | -0.60 | -16.22% | 5 | 131 | 33.40% |
| T230120C00014000 | 2022-09-23 2:08PM EDT | 14.00 | 2.23 | 2.21 | 2.31 | -0.25 | -10.08% | 30 | 240 | 29.40% |
| T230120C00015000 | 2022-09-23 3:55PM EDT | 15.00 | 1.50 | 1.49 | 1.53 | -0.21 | -12.28% | 666 | 1,133 | 26.76% |
| T230120C00016000 | 2022-09-23 3:42PM EDT | 16.00 | 0.90 | 0.89 | 0.93 | -0.15 | -14.29% | 600 | 9,049 | 25.49% |
| T230120C00017000 | 2022-09-23 3:56PM EDT | 17.00 | 0.50 | 0.47 | 0.50 | -0.07 | -12.28% | 389 | 6,734 | 24.32% |
| T230120C00018000 | 2022-09-23 3:43PM EDT | 18.00 | 0.25 | 0.23 | 0.25 | -0.02 | -7.41% | 3,281 | 25,030 | 23.98% |
| T230120C00019000 | 2022-09-23 3:55PM EDT | 19.00 | 0.12 | 0.12 | 0.13 | -0.02 | -14.29% | 273 | 13,977 | 24.61% |
| T230120C00020000 | 2022-09-23 3:58PM EDT | 20.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 634 | 16,238 | 26.27% |
| T230120C00021000 | 2022-09-23 3:39PM EDT | 21.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 131 | 25,528 | 27.74% |
| T230120C00022000 | 2022-09-23 3:58PM EDT | 22.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 216 | 20,676 | 30.08% |
| T230120C00023000 | 2022-09-23 2:39PM EDT | 23.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 52 | 14,336 | 33.59% |
| T230120C00024000 | 2022-09-23 2:58PM EDT | 24.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 44 | 8,929 | 35.16% |
| T230120C00025000 | 2022-09-23 12:21PM EDT | 25.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 3 | 7,538 | 37.89% |
| T230120C00026000 | 2022-09-23 2:42PM EDT | 26.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 142 | 2,110 | 40.63% |
| T230120C00027000 | 2022-09-23 12:25PM EDT | 27.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 2,639 | 42.97% |
| T230120C00028000 | 2022-09-19 3:59PM EDT | 28.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 81 | 900 | 45.70% |
| T230120C00029000 | 2022-09-23 10:19AM EDT | 29.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 6 | 431 | 48.05% |
| T230120C00030000 | 2022-09-23 12:37PM EDT | 30.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 1,606 | 47.66% |
| T230120C00032000 | 2022-04-08 3:28PM EDT | 32.00 | 0.23 | 0.20 | 0.23 | +0.05 | +27.78% | 69 | 38,070 | 75.49% |
| T230120C00035000 | 2022-04-08 3:20PM EDT | 35.00 | 0.13 | 0.12 | 0.14 | 0.00 | - | 2,334 | 66,506 | 75.00% |
| T230120C00037000 | 2022-04-08 12:43PM EDT | 37.00 | 0.10 | 0.07 | 0.13 | +0.01 | +11.11% | 4 | 20,078 | 75.59% |
| T230120C00040000 | 2022-04-07 3:07PM EDT | 40.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 53 | 38,335 | 77.34% |
| T230120C00042000 | 2022-04-08 2:16PM EDT | 42.00 | 0.02 | 0.01 | 0.09 | -0.03 | -60.00% | 50 | 23,446 | 76.17% |
| T230120C00045000 | 2022-04-06 1:41PM EDT | 45.00 | 0.03 | 0.04 | 0.06 | 0.00 | - | 10 | 37,403 | 80.47% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T230120P00010000 | 2022-09-23 1:52PM EDT | 10.00 | 0.09 | 0.08 | 0.10 | +0.02 | +28.57% | 42 | 1,593 | 52.34% |
| T230120P00011000 | 2022-09-23 9:30AM EDT | 11.00 | 0.12 | 0.11 | 0.14 | 0.00 | - | 4 | 1,043 | 48.05% |
| T230120P00012000 | 2022-09-23 3:50PM EDT | 12.00 | 0.19 | 0.17 | 0.20 | +0.03 | +18.75% | 53 | 987 | 43.16% |
| T230120P00013000 | 2022-09-23 2:35PM EDT | 13.00 | 0.30 | 0.27 | 0.29 | +0.06 | +25.00% | 35 | 980 | 38.67% |
| T230120P00014000 | 2022-09-23 3:57PM EDT | 14.00 | 0.44 | 0.43 | 0.46 | +0.06 | +15.79% | 336 | 5,010 | 35.65% |
| T230120P00015000 | 2022-09-23 3:57PM EDT | 15.00 | 0.72 | 0.71 | 0.74 | +0.09 | +14.29% | 542 | 23,694 | 33.50% |
| T230120P00016000 | 2022-09-23 3:54PM EDT | 16.00 | 1.16 | 1.12 | 1.18 | +0.15 | +14.85% | 398 | 13,969 | 32.72% |
| T230120P00017000 | 2022-09-23 3:56PM EDT | 17.00 | 1.77 | 1.72 | 1.80 | +0.22 | +14.19% | 57 | 17,841 | 33.25% |
| T230120P00018000 | 2022-09-23 3:28PM EDT | 18.00 | 2.59 | 2.40 | 2.66 | +0.32 | +14.10% | 58 | 22,406 | 37.79% |
| T230120P00019000 | 2022-09-23 2:57PM EDT | 19.00 | 3.55 | 3.35 | 3.45 | +0.39 | +12.34% | 48 | 7,471 | 38.09% |
| T230120P00020000 | 2022-09-23 3:48PM EDT | 20.00 | 4.35 | 4.20 | 4.40 | +0.25 | +6.10% | 20 | 14,263 | 42.29% |
| T230120P00021000 | 2022-09-22 3:38PM EDT | 21.00 | 5.05 | 5.00 | 5.50 | 0.00 | - | 10 | 5,677 | 51.51% |
| T230120P00022000 | 2022-09-22 9:39AM EDT | 22.00 | 6.05 | 6.10 | 6.45 | 0.00 | - | 1 | 5,342 | 54.59% |
| T230120P00023000 | 2022-09-14 12:23PM EDT | 23.00 | 6.55 | 7.05 | 7.50 | 0.00 | - | 34 | 416 | 51.27% |
| T230120P00024000 | 2022-09-23 2:55PM EDT | 24.00 | 8.40 | 8.05 | 8.40 | +0.40 | +5.00% | 21 | 1,143 | 52.54% |
| T230120P00025000 | 2022-09-23 10:43AM EDT | 25.00 | 9.32 | 9.15 | 9.40 | +0.27 | +2.98% | 211 | 3,800 | 59.08% |
| T230120P00026000 | 2022-09-07 11:11AM EDT | 26.00 | 9.20 | 10.05 | 10.65 | 0.00 | - | 1 | 225 | 66.50% |
| T230120P00027000 | 2022-09-01 11:59AM EDT | 27.00 | 9.70 | 11.00 | 11.60 | 0.00 | - | 1 | 6 | 67.29% |
| T230120P00028000 | 2022-07-07 3:01PM EDT | 28.00 | 7.30 | 9.60 | 10.15 | 0.00 | - | 95 | 152 | 0.00% |
| T230120P00029000 | 2022-07-27 3:16PM EDT | 29.00 | 10.80 | 11.25 | 11.45 | 0.00 | - | 20 | 24 | 0.00% |
| T230120P00030000 | 2022-09-13 3:07PM EDT | 30.00 | 13.24 | 14.10 | 14.55 | 0.00 | - | 2 | 20 | 77.93% |
| 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.
