UK markets closed
NIKKEI 225
27,049.47 +178.20 (+0.66%) HANG SENG
22,418.97 +189.45 (+0.85%) CRUDE OIL
111.52 +1.95 (+1.78%) GOLD FUTURES
1,821.20 -3.60 (-0.20%) DOW
31,004.89 -433.37 (-1.38%) BTC-GBP
16,684.12 -531.43 (-3.09%)
AT&T Inc. (T)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:32PM EDT. Market open.
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T220701C00012000 | 2022-06-28 10:41AM EDT | 12.00 | 8.98 | 8.60 | 8.70 | +0.18 | +2.05% | 12 | 4 | 257.81% |
| T220701C00014500 | 2022-06-13 11:33AM EDT | 14.50 | 6.50 | 6.10 | 6.20 | +0.80 | +14.04% | 12 | 2 | 176.56% |
| T220701C00015000 | 2022-06-15 2:05PM EDT | 15.00 | 6.02 | 5.60 | 5.75 | +1.55 | +34.68% | 12 | 4 | 178.13% |
| T220701C00016000 | 2022-06-28 1:45PM EDT | 16.00 | 4.68 | 4.60 | 4.70 | -0.32 | -6.40% | 37 | 113 | 133.59% |
| T220701C00017000 | 2022-06-24 3:37PM EDT | 17.00 | 3.99 | 3.60 | 3.70 | 0.00 | - | 2 | 42 | 106.25% |
| T220701C00018000 | 2022-06-28 2:07PM EDT | 18.00 | 2.71 | 2.64 | 2.70 | +0.01 | +0.37% | 132 | 14 | 87.89% |
| T220701C00018500 | 2022-06-27 1:13PM EDT | 18.50 | 2.54 | 2.14 | 2.21 | +0.29 | +12.89% | 2 | 39 | 75.39% |
| T220701C00019000 | 2022-06-28 2:12PM EDT | 19.00 | 1.70 | 1.64 | 1.71 | -0.09 | -5.03% | 50 | 3,743 | 60.94% |
| T220701C00019500 | 2022-06-28 12:50PM EDT | 19.50 | 1.32 | 1.15 | 1.21 | -0.01 | -0.75% | 93 | 1,384 | 53.52% |
| T220701C00020000 | 2022-06-28 1:52PM EDT | 20.00 | 0.74 | 0.69 | 0.73 | -0.10 | -11.90% | 143 | 2,839 | 39.84% |
| T220701C00020500 | 2022-06-28 2:14PM EDT | 20.50 | 0.33 | 0.30 | 0.34 | -0.10 | -23.26% | 643 | 4,335 | 32.42% |
| T220701C00021000 | 2022-06-28 2:16PM EDT | 21.00 | 0.10 | 0.09 | 0.10 | -0.06 | -37.50% | 3,055 | 7,470 | 28.32% |
| T220701C00021500 | 2022-06-28 1:48PM EDT | 21.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1,222 | 8,591 | 30.47% |
| T220701C00022000 | 2022-06-28 1:36PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 651 | 5,829 | 34.38% |
| T220701C00022500 | 2022-06-28 1:07PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,108 | 43.75% |
| T220701C00023000 | 2022-06-27 10:57AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 277 | 51.56% |
| T220701C00023500 | 2022-06-24 10:07AM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 115 | 56.25% |
| T220701C00024000 | 2022-06-23 9:30AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 247 | 62.50% |
| T220701C00024500 | 2022-06-17 10:16AM EDT | 24.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 203 | 76.56% |
| T220701C00025000 | 2022-06-17 10:16AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 75.00% |
| T220701C00025500 | 2022-06-01 3:19PM EDT | 25.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 1 | 90.63% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T220701P00012000 | 2022-06-21 9:53AM EDT | 12.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | - | 4 | 296.88% |
| T220701P00015000 | 2022-06-17 3:56PM EDT | 15.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 15 | 125.00% |
| T220701P00015500 | 2022-06-17 12:14PM EDT | 15.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 128.13% |
| T220701P00016000 | 2022-06-27 10:25AM EDT | 16.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 851 | 109.38% |
| T220701P00016500 | 2022-06-21 9:44AM EDT | 16.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,289 | 96.88% |
| T220701P00017000 | 2022-06-27 10:25AM EDT | 17.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 846 | 87.50% |
| T220701P00017500 | 2022-06-28 9:30AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,607 | 68.75% |
| T220701P00018000 | 2022-06-27 2:38PM EDT | 18.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 159 | 1,767 | 64.06% |
| T220701P00018500 | 2022-06-28 1:44PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 1,632 | 53.13% |
| T220701P00019000 | 2022-06-28 11:46AM EDT | 19.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 20 | 457 | 46.88% |
| T220701P00019500 | 2022-06-28 1:32PM EDT | 19.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 101 | 3,565 | 34.38% |
| T220701P00020000 | 2022-06-28 2:03PM EDT | 20.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 314 | 3,023 | 28.52% |
| T220701P00020500 | 2022-06-28 2:14PM EDT | 20.50 | 0.15 | 0.15 | 0.16 | +0.01 | +7.14% | 1,282 | 2,822 | 24.81% |
| T220701P00021000 | 2022-06-28 2:14PM EDT | 21.00 | 0.42 | 0.41 | 0.45 | +0.06 | +16.67% | 775 | 1,101 | 23.24% |
| T220701P00021500 | 2022-06-28 12:22PM EDT | 21.50 | 0.74 | 0.83 | 0.89 | +0.01 | +1.37% | 64 | 753 | 20.31% |
| T220701P00022000 | 2022-06-28 1:14PM EDT | 22.00 | 1.32 | 1.32 | 1.37 | +0.05 | +3.94% | 286 | 347 | 0.00% |
| T220701P00022500 | 2022-06-27 3:40PM EDT | 22.50 | 1.77 | 1.80 | 1.87 | 0.00 | - | 2 | 30 | 0.00% |
| T220701P00023000 | 2022-06-28 1:06PM EDT | 23.00 | 2.26 | 2.32 | 2.37 | +0.03 | +1.35% | 440 | 143 | 0.00% |
| T220701P00023500 | 2022-06-28 12:42PM EDT | 23.50 | 2.73 | 2.80 | 2.90 | +0.05 | +1.87% | 12 | 1 | 64.06% |
| T220701P00024000 | 2022-06-28 12:42PM EDT | 24.00 | 3.20 | 3.30 | 3.40 | +0.20 | +6.67% | 12 | 2 | 73.44% |
| T220701P00024500 | 2022-05-25 11:59AM EDT | 24.50 | 3.15 | 3.40 | 3.65 | 0.00 | - | - | 1 | 0.00% |
| T220701P00025500 | 2022-06-28 11:11AM EDT | 25.50 | 4.57 | 4.80 | 4.90 | +0.10 | +2.24% | 12 | 0 | 96.88% |
© 2022 Yahoo. All rights reserved.
