UK markets open in 7 hours 25 minutes
NIKKEI 225
28,520.23 -231.39 (-0.80%) HANG SENG
24,080.52 -659.68 (-2.67%) CRUDE OIL
71.26 +3.11 (+4.56%) GOLD FUTURES
1,793.60 +5.50 (+0.31%) DOW
34,899.34 -905.06 (-2.53%) BTC-GBP
43,337.93 +2,242.00 (+5.46%)
AT&T Inc. (T)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.22-0.25 (-1.02%)
At close: 1:00PM EST
24.19 -0.03 (-0.12%)
After hours: 04:58PM EST
After hours: 04:58PM EST
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240119C00015000 | 2021-11-26 10:52AM EST | 15.00 | 9.25 | 8.75 | 12.00 | -0.55 | -5.61% | 1 | 91 | 58.25% |
| T240119C00018000 | 2021-11-26 12:44PM EST | 18.00 | 6.41 | 6.05 | 7.00 | -0.54 | -7.77% | 15 | 2,525 | 23.66% |
| T240119C00020000 | 2021-11-26 12:34PM EST | 20.00 | 5.00 | 4.75 | 5.85 | -0.25 | -4.76% | 133 | 2,689 | 25.94% |
| T240119C00023000 | 2021-11-26 11:44AM EST | 23.00 | 3.25 | 3.20 | 3.50 | -0.15 | -4.41% | 138 | 5,534 | 20.73% |
| T240119C00025000 | 2021-11-26 12:31PM EST | 25.00 | 2.60 | 2.41 | 2.78 | +0.05 | +1.96% | 565 | 36,883 | 22.03% |
| T240119C00027000 | 2021-11-26 11:48AM EST | 27.00 | 1.85 | 1.78 | 1.95 | -0.08 | -4.15% | 386 | 7,687 | 21.13% |
| T240119C00030000 | 2021-11-26 12:50PM EST | 30.00 | 1.33 | 1.19 | 1.33 | +0.07 | +5.56% | 481 | 13,276 | 22.17% |
| T240119C00032000 | 2021-11-26 12:45PM EST | 32.00 | 0.95 | 0.91 | 1.08 | -0.07 | -6.86% | 18 | 1,893 | 23.12% |
| T240119C00035000 | 2021-11-26 10:10AM EST | 35.00 | 0.76 | 0.65 | 0.75 | +0.07 | +10.14% | 42 | 2,694 | 23.79% |
| T240119C00037000 | 2021-11-26 12:34PM EST | 37.00 | 0.58 | 0.48 | 0.62 | +0.07 | +13.73% | 16 | 925 | 24.51% |
| T240119C00040000 | 2021-11-26 12:34PM EST | 40.00 | 0.40 | 0.39 | 0.44 | 0.00 | - | 64 | 1,425 | 25.00% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240119P00015000 | 2021-11-26 12:49PM EST | 15.00 | 0.98 | 0.90 | 1.18 | +0.02 | +2.08% | 19 | 1,106 | 38.87% |
| T240119P00018000 | 2021-11-26 11:11AM EST | 18.00 | 1.80 | 1.40 | 2.00 | +0.10 | +5.88% | 12 | 1,145 | 36.67% |
| T240119P00020000 | 2021-11-26 10:37AM EST | 20.00 | 2.52 | 2.18 | 2.77 | +0.07 | +2.86% | 22 | 8,785 | 35.96% |
| T240119P00023000 | 2021-11-26 9:31AM EST | 23.00 | 4.10 | 3.60 | 4.50 | +0.25 | +6.49% | 5 | 1,084 | 37.38% |
| T240119P00025000 | 2021-11-26 12:46PM EST | 25.00 | 5.25 | 4.70 | 5.50 | +0.19 | +3.75% | 20 | 6,067 | 35.93% |
| T240119P00027000 | 2021-11-26 9:31AM EST | 27.00 | 7.00 | 6.25 | 7.20 | +1.08 | +18.24% | 1 | 1,003 | 38.71% |
| T240119P00030000 | 2021-11-24 2:10PM EST | 30.00 | 9.00 | 7.80 | 9.75 | 0.00 | - | 11 | 1,224 | 41.58% |
| T240119P00032000 | 2021-11-17 1:14PM EST | 32.00 | 10.25 | 9.00 | 13.50 | 0.00 | - | 1 | 79 | 57.37% |
| T240119P00035000 | 2021-11-26 9:31AM EST | 35.00 | 13.60 | 11.50 | 16.50 | +0.60 | +4.62% | 50 | 136 | 61.84% |
| T240119P00037000 | 2021-11-18 10:39AM EST | 37.00 | 15.00 | 13.50 | 18.00 | 0.00 | - | 10 | 80 | 60.96% |
| T240119P00040000 | 2021-11-11 3:13PM EST | 40.00 | 17.50 | 16.00 | 21.00 | 0.00 | - | 1 | 346 | 64.53% |
© 2021 Yahoo. All rights reserved.
