UK markets open in 3 hours 43 minutes
NIKKEI 225
27,578.79 -106.68 (-0.39%) HANG SENG
21,356.64 +57.94 (+0.27%) CRUDE OIL
77.28 +0.14 (+0.18%) GOLD FUTURES
1,888.80 +4.00 (+0.21%) DOW
34,156.69 +265.67 (+0.78%) BTC-GBP
19,307.67 +229.44 (+1.20%)
AT&T Inc. (T)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T230616C00010000 | 2023-02-03 3:15PM EST | 10.00 | 9.93 | 9.30 | 9.40 | 0.00 | - | 100 | 164 | 65.23% |
| T230616C00011000 | 2023-01-06 3:59PM EST | 11.00 | 8.54 | 8.80 | 9.05 | 0.00 | - | 30 | 10 | 94.73% |
| T230616C00012000 | 2023-01-19 1:42PM EST | 12.00 | 7.12 | 7.30 | 7.45 | 0.00 | - | 1 | 12 | 51.76% |
| T230616C00013000 | 2023-01-25 11:37AM EST | 13.00 | 7.30 | 6.30 | 6.50 | 0.00 | - | 10 | 13 | 52.83% |
| T230616C00014000 | 2023-01-19 1:27PM EST | 14.00 | 5.15 | 5.35 | 5.50 | 0.00 | - | 1 | 548 | 45.02% |
| T230616C00015000 | 2023-02-03 11:56AM EST | 15.00 | 5.00 | 4.40 | 4.55 | 0.00 | - | 20 | 2,965 | 39.75% |
| T230616C00016000 | 2023-02-07 12:26PM EST | 16.00 | 3.50 | 3.45 | 3.60 | -0.65 | -15.66% | 5 | 1,912 | 34.18% |
| T230616C00017000 | 2023-02-07 1:39PM EST | 17.00 | 2.52 | 2.58 | 2.67 | -0.42 | -14.29% | 179 | 9,513 | 28.71% |
| T230616C00018000 | 2023-02-07 3:37PM EST | 18.00 | 1.84 | 1.80 | 1.89 | -0.25 | -11.96% | 123 | 2,918 | 26.27% |
| T230616C00019000 | 2023-02-07 3:59PM EST | 19.00 | 1.16 | 1.14 | 1.17 | -0.22 | -15.94% | 996 | 9,387 | 22.95% |
| T230616C00020000 | 2023-02-07 3:52PM EST | 20.00 | 0.67 | 0.66 | 0.67 | -0.16 | -19.28% | 1,480 | 29,923 | 21.51% |
| T230616C00021000 | 2023-02-07 3:48PM EST | 21.00 | 0.35 | 0.33 | 0.34 | -0.09 | -20.45% | 463 | 9,695 | 20.46% |
| T230616C00022000 | 2023-02-07 3:47PM EST | 22.00 | 0.17 | 0.15 | 0.18 | -0.05 | -22.73% | 324 | 20,478 | 20.75% |
| T230616C00023000 | 2023-02-07 2:44PM EST | 23.00 | 0.09 | 0.07 | 0.09 | -0.02 | -18.18% | 115 | 8,782 | 20.90% |
| T230616C00024000 | 2023-02-07 2:44PM EST | 24.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 20 | 1,545 | 21.68% |
| T230616C00025000 | 2023-02-07 11:13AM EST | 25.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 21 | 5,571 | 23.83% |
| T230616C00026000 | 2023-02-07 2:55PM EST | 26.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 48 | 377 | 25.39% |
| T230616C00027000 | 2023-02-07 11:13AM EST | 27.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 156 | 2,553 | 28.13% |
| T230616C00028000 | 2023-02-07 10:07AM EST | 28.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 23 | 1,188 | 30.47% |
| T230616C00029000 | 2023-02-07 3:51PM EST | 29.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 61 | 126 | 30.86% |
| T230616C00030000 | 2023-02-06 3:36PM EST | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 80 | 1,189 | 33.20% |
| T230616C00032000 | 2022-04-08 1:53PM EST | 32.00 | 0.52 | 0.04 | 0.65 | +0.10 | +23.81% | 1 | 23 | 61.91% |
| T230616C00035000 | 2023-02-03 10:07AM EST | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 4 | 42.58% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T230616P00010000 | 2023-02-07 9:49AM EST | 10.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 10 | 3,019 | 51.56% |
| T230616P00011000 | 2023-01-30 3:58PM EST | 11.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 103 | 8,711 | 48.05% |
| T230616P00012000 | 2023-02-07 12:09PM EST | 12.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 12 | 1,566 | 44.53% |
| T230616P00013000 | 2023-01-31 3:17PM EST | 13.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 32 | 7,352 | 39.26% |
| T230616P00014000 | 2023-02-07 9:49AM EST | 14.00 | 0.08 | 0.08 | 0.10 | -0.01 | -11.11% | 4 | 1,875 | 35.55% |
| T230616P00015000 | 2023-02-07 1:30PM EST | 15.00 | 0.13 | 0.12 | 0.14 | +0.01 | +8.33% | 2 | 20,417 | 31.84% |
| T230616P00016000 | 2023-02-07 12:42PM EST | 16.00 | 0.21 | 0.18 | 0.20 | +0.03 | +16.67% | 31 | 4,055 | 28.22% |
| T230616P00017000 | 2023-02-07 3:31PM EST | 17.00 | 0.31 | 0.29 | 0.32 | +0.03 | +10.71% | 31 | 12,844 | 25.59% |
| T230616P00018000 | 2023-02-07 3:45PM EST | 18.00 | 0.51 | 0.50 | 0.53 | +0.05 | +10.87% | 714 | 16,530 | 23.54% |
| T230616P00019000 | 2023-02-07 3:56PM EST | 19.00 | 0.84 | 0.83 | 0.87 | +0.09 | +12.00% | 617 | 7,976 | 21.83% |
| T230616P00020000 | 2023-02-07 3:31PM EST | 20.00 | 1.36 | 1.34 | 1.39 | +0.15 | +12.40% | 263 | 6,947 | 20.85% |
| T230616P00021000 | 2023-02-07 2:29PM EST | 21.00 | 2.12 | 2.02 | 2.10 | +0.45 | +26.95% | 26 | 1,456 | 20.75% |
| T230616P00022000 | 2023-02-06 9:33AM EST | 22.00 | 2.63 | 2.85 | 3.05 | 0.00 | - | 1 | 2,373 | 24.81% |
| T230616P00023000 | 2023-01-31 3:59PM EST | 23.00 | 2.84 | 3.70 | 3.95 | 0.00 | - | 150 | 293 | 25.98% |
| T230616P00024000 | 2023-01-25 3:56PM EST | 24.00 | 3.70 | 4.70 | 4.95 | 0.00 | - | 2 | 6 | 30.08% |
| T230616P00025000 | 2023-01-11 11:15AM EST | 25.00 | 5.71 | 5.65 | 5.90 | 0.00 | - | 1 | 228 | 31.45% |
| T230616P00027000 | 2023-01-11 11:44AM EST | 27.00 | 7.63 | 7.65 | 7.90 | 0.00 | - | 28 | 0 | 37.99% |
| T230616P00030000 | 2023-01-20 9:49AM EST | 30.00 | 11.05 | 10.60 | 10.90 | 0.00 | - | 1 | 0 | 46.48% |
© 2023 Yahoo. All rights reserved.
