AT&T Inc. (T)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T221007C00014500 | 2022-09-30 2:47PM EDT | 14.50 | 0.96 | 0.85 | 0.93 | -0.09 | -8.57% | 352 | 153 | 44.53% |
| T221007C00015000 | 2022-09-30 3:59PM EDT | 15.00 | 0.44 | 0.39 | 0.45 | -0.17 | -27.87% | 651 | 1,580 | 28.91% |
| T221007C00015500 | 2022-09-30 3:59PM EDT | 15.50 | 0.14 | 0.13 | 0.16 | -0.11 | -44.00% | 1,808 | 1,655 | 27.15% |
| T221007C00016000 | 2022-09-30 3:59PM EDT | 16.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 2,174 | 4,206 | 29.30% |
| T221007C00016500 | 2022-09-30 3:59PM EDT | 16.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 349 | 3,564 | 34.38% |
| T221007C00017000 | 2022-09-30 2:56PM EDT | 17.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 160 | 5,815 | 44.53% |
| T221007C00017500 | 2022-09-30 3:51PM EDT | 17.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 143 | 5,501 | 51.56% |
| T221007C00018000 | 2022-09-30 3:59PM EDT | 18.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 424 | 1,353 | 60.94% |
| T221007C00018500 | 2022-09-30 3:59PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 462 | 1,464 | 59.38% |
| T221007C00019000 | 2022-09-30 2:25PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 206 | 2,264 | 65.63% |
| T221007C00019500 | 2022-09-30 3:51PM EDT | 19.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 323 | 573 | 71.88% |
| T221007C00020000 | 2022-09-30 2:24PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 177 | 144 | 78.13% |
| T221007C00020500 | 2022-09-30 3:50PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 119 | 486 | 87.50% |
| T221007C00027000 | 2022-09-19 9:46AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 150.00% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T221007P00012000 | 2022-09-13 11:39AM EDT | 12.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 7 | 75.00% |
| T221007P00013000 | 2022-09-30 12:01PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 65 | 522 | 53.13% |
| T221007P00013500 | 2022-09-30 3:07PM EDT | 13.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 578 | 54.69% |
| T221007P00014000 | 2022-09-30 3:15PM EDT | 14.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 56 | 762 | 45.31% |
| T221007P00014500 | 2022-09-30 3:58PM EDT | 14.50 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 150 | 1,503 | 40.63% |
| T221007P00015000 | 2022-09-30 3:59PM EDT | 15.00 | 0.20 | 0.17 | 0.19 | +0.04 | +25.00% | 989 | 1,849 | 39.65% |
| T221007P00015500 | 2022-09-30 3:57PM EDT | 15.50 | 0.50 | 0.45 | 0.51 | +0.09 | +21.95% | 1,063 | 2,903 | 50.00% |
| T221007P00016000 | 2022-09-30 3:55PM EDT | 16.00 | 0.93 | 0.82 | 0.95 | +0.16 | +20.78% | 323 | 3,764 | 56.06% |
| T221007P00016500 | 2022-09-30 3:21PM EDT | 16.50 | 1.40 | 1.31 | 1.45 | +0.16 | +12.90% | 1,700 | 3,123 | 72.66% |
| T221007P00017000 | 2022-09-30 3:23PM EDT | 17.00 | 1.83 | 1.74 | 2.03 | +0.07 | +3.98% | 31 | 4,447 | 89.06% |
| T221007P00017500 | 2022-09-30 1:43PM EDT | 17.50 | 2.33 | 2.30 | 2.49 | +0.39 | +20.10% | 14 | 1,382 | 104.69% |
| T221007P00018000 | 2022-09-30 1:31PM EDT | 18.00 | 2.80 | 2.72 | 2.96 | +0.03 | +1.08% | 85 | 371 | 107.81% |
| T221007P00018500 | 2022-09-30 3:55PM EDT | 18.50 | 3.41 | 3.30 | 3.55 | +0.34 | +11.07% | 2 | 207 | 135.94% |
| T221007P00019000 | 2022-09-30 9:55AM EDT | 19.00 | 3.60 | 3.85 | 3.95 | -0.22 | -5.76% | 17 | 188 | 142.97% |
| T221007P00019500 | 2022-09-30 9:54AM EDT | 19.50 | 4.10 | 4.10 | 4.65 | +1.15 | +38.98% | 7 | 5 | 148.83% |
| T221007P00020000 | 2022-09-29 1:29PM EDT | 20.00 | 4.60 | 4.60 | 5.10 | -0.15 | -3.16% | 4 | 25 | 153.91% |
| T221007P00021000 | 2022-09-28 11:00AM EDT | 21.00 | 5.45 | 5.65 | 6.10 | 0.00 | - | 13 | 23 | 178.91% |
| T221007P00021500 | 2022-09-30 9:55AM EDT | 21.50 | 6.11 | 6.25 | 6.45 | +2.51 | +69.72% | 14 | 85 | 182.03% |
| T221007P00022000 | 2022-09-23 10:30AM EDT | 22.00 | 6.30 | 6.65 | 7.05 | 0.00 | - | 13 | 21 | 190.63% |
| T221007P00022500 | 2022-08-25 10:43AM EDT | 22.50 | 4.60 | 6.55 | 6.85 | 0.00 | - | 2 | 2 | 0.00% |
| T221007P00025000 | 2022-09-29 1:59PM EDT | 25.00 | 9.80 | 9.70 | 10.10 | 0.00 | - | 3 | 53 | 250.00% |
| T221007P00026000 | 2022-09-29 1:35PM EDT | 26.00 | 10.75 | 10.70 | 11.05 | 0.00 | - | 13 | 38 | 257.03% |
© 2022 Yahoo. All rights reserved.
