UK markets closed
NIKKEI 225
26,170.30 -841.03 (-3.11%) HANG SENG
23,807.00 -482.90 (-1.99%) CRUDE OIL
86.47 -0.88 (-1.01%) GOLD FUTURES
1,792.30 -37.40 (-2.04%) DOW
34,239.29 +71.20 (+0.21%) BTC-GBP
26,964.92 -955.98 (-3.42%)
AT&T Inc. (T)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:33PM EST. Market open.
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T220128C00015000 | 2022-01-26 12:47PM EST | 15.00 | 9.75 | 8.95 | 9.15 | 0.00 | - | 56 | 48 | 0.00% |
| T220128C00017000 | 2022-01-18 2:31PM EST | 17.00 | 10.35 | 7.00 | 7.10 | 0.00 | - | 1 | 2 | 0.00% |
| T220128C00018000 | 2022-01-26 3:21PM EST | 18.00 | 6.10 | 5.95 | 6.10 | 0.00 | - | 1 | 5 | 0.00% |
| T220128C00019000 | 2022-01-07 10:38AM EST | 19.00 | 7.45 | 4.95 | 5.05 | 0.00 | - | 1 | 12 | 0.00% |
| T220128C00020000 | 2022-01-27 11:44AM EST | 20.00 | 4.30 | 4.00 | 4.10 | 0.00 | - | 4 | 73 | 0.00% |
| T220128C00020500 | 2022-01-27 9:39AM EST | 20.50 | 3.30 | 3.50 | 3.60 | -2.71 | -45.09% | 1 | 3 | 0.00% |
| T220128C00021000 | 2022-01-27 10:06AM EST | 21.00 | 3.40 | 3.00 | 3.10 | 0.00 | - | 1 | 5 | 0.00% |
| T220128C00021500 | 2022-01-26 11:00AM EST | 21.50 | 4.20 | 2.51 | 2.65 | 0.00 | - | 1 | 1 | 0.00% |
| T220128C00022000 | 2022-01-27 2:12PM EST | 22.00 | 2.16 | 2.01 | 2.13 | -0.33 | -13.25% | 50 | 49 | 0.00% |
| T220128C00022500 | 2022-01-27 3:13PM EST | 22.50 | 1.58 | 1.53 | 1.57 | -0.22 | -12.22% | 115 | 120 | 0.00% |
| T220128C00023000 | 2022-01-27 2:28PM EST | 23.00 | 1.09 | 1.04 | 1.10 | -0.26 | -19.26% | 141 | 289 | 0.00% |
| T220128C00023500 | 2022-01-27 2:51PM EST | 23.50 | 0.74 | 0.60 | 0.64 | -0.14 | -15.91% | 705 | 246 | 0.00% |
| T220128C00024000 | 2022-01-27 3:16PM EST | 24.00 | 0.26 | 0.25 | 0.26 | -0.23 | -46.94% | 4,838 | 2,357 | 24.22% |
| T220128C00024500 | 2022-01-27 3:18PM EST | 24.50 | 0.09 | 0.08 | 0.09 | -0.13 | -59.09% | 9,493 | 21,994 | 30.86% |
| T220128C00025000 | 2022-01-27 3:14PM EST | 25.00 | 0.04 | 0.04 | 0.05 | -0.07 | -63.64% | 15,589 | 18,528 | 41.41% |
| T220128C00025500 | 2022-01-27 3:13PM EST | 25.50 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 1,206 | 4,099 | 50.00% |
| T220128C00026000 | 2022-01-27 3:16PM EST | 26.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 6,924 | 36,855 | 55.47% |
| T220128C00026500 | 2022-01-27 3:06PM EST | 26.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,752 | 18,025 | 56.25% |
| T220128C00027000 | 2022-01-27 3:11PM EST | 27.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 509 | 20,408 | 65.63% |
| T220128C00027500 | 2022-01-27 2:22PM EST | 27.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 170 | 12,925 | 75.00% |
| T220128C00028000 | 2022-01-27 2:32PM EST | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 292 | 23,390 | 84.38% |
| T220128C00028500 | 2022-01-27 2:36PM EST | 28.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 4,911 | 93.75% |
| T220128C00029000 | 2022-01-27 2:10PM EST | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 10,633 | 50.00% |
| T220128C00030000 | 2022-01-26 1:54PM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 69 | 6,270 | 118.75% |
| T220128C00031000 | 2022-01-26 12:52PM EST | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 132 | 1,177 | 50.00% |
| T220128C00032000 | 2022-01-27 9:49AM EST | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 303 | 150.00% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T220128P00015000 | 2022-01-26 3:10PM EST | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 88 | 250.00% |
| T220128P00017000 | 2022-01-05 11:05AM EST | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,400 | 2,521 | 187.50% |
| T220128P00018000 | 2022-01-26 2:24PM EST | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 263 | 162.50% |
| T220128P00019000 | 2022-01-26 3:34PM EST | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 585 | 131.25% |
| T220128P00020000 | 2022-01-27 9:30AM EST | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 2,143 | 106.25% |
| T220128P00020500 | 2022-01-26 3:59PM EST | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 179 | 5,645 | 93.75% |
| T220128P00021000 | 2022-01-27 12:40PM EST | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 2,996 | 81.25% |
| T220128P00021500 | 2022-01-27 2:22PM EST | 21.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 120 | 712 | 68.75% |
| T220128P00022000 | 2022-01-27 2:51PM EST | 22.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 8,424 | 3,772 | 68.75% |
| T220128P00022500 | 2022-01-27 3:10PM EST | 22.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 856 | 549 | 54.69% |
| T220128P00023000 | 2022-01-27 3:05PM EST | 23.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 2,692 | 7,319 | 50.78% |
| T220128P00023500 | 2022-01-27 3:14PM EST | 23.50 | 0.08 | 0.09 | 0.10 | -0.02 | -20.00% | 6,838 | 2,052 | 46.88% |
| T220128P00024000 | 2022-01-27 3:16PM EST | 24.00 | 0.24 | 0.23 | 0.24 | +0.01 | +4.35% | 9,846 | 7,696 | 43.75% |
| T220128P00024500 | 2022-01-27 3:15PM EST | 24.50 | 0.55 | 0.54 | 0.57 | +0.08 | +17.02% | 2,308 | 3,388 | 51.95% |
| T220128P00025000 | 2022-01-27 3:15PM EST | 25.00 | 0.99 | 0.99 | 1.03 | +0.20 | +25.32% | 2,903 | 7,112 | 65.04% |
| T220128P00025500 | 2022-01-27 3:14PM EST | 25.50 | 1.49 | 1.47 | 1.51 | +0.23 | +18.25% | 505 | 3,731 | 80.47% |
| T220128P00026000 | 2022-01-27 3:16PM EST | 26.00 | 1.98 | 1.98 | 2.00 | +0.24 | +13.79% | 462 | 13,099 | 97.66% |
| T220128P00026500 | 2022-01-27 3:15PM EST | 26.50 | 2.47 | 2.46 | 2.49 | +0.25 | +11.26% | 182 | 7,738 | 109.77% |
| T220128P00027000 | 2022-01-27 3:14PM EST | 27.00 | 2.96 | 2.96 | 2.99 | +0.22 | +8.03% | 418 | 3,409 | 124.61% |
| T220128P00027500 | 2022-01-27 2:30PM EST | 27.50 | 3.40 | 3.40 | 3.55 | +0.17 | +5.26% | 63 | 340 | 138.67% |
| T220128P00028000 | 2022-01-26 2:35PM EST | 28.00 | 3.64 | 3.70 | 3.75 | 0.00 | - | 36 | 716 | 0.00% |
| T220128P00028500 | 2022-01-27 11:54AM EST | 28.50 | 4.15 | 4.45 | 4.50 | +0.05 | +1.22% | 3 | 55 | 164.84% |
| T220128P00029000 | 2022-01-26 2:30PM EST | 29.00 | 4.60 | 4.90 | 5.05 | 0.00 | - | 99 | 100 | 177.34% |
| T220128P00030000 | 2022-01-27 12:31PM EST | 30.00 | 5.90 | 5.95 | 6.05 | 0.00 | - | 11 | 161 | 210.16% |
| T220128P00031000 | 2022-01-26 12:19PM EST | 31.00 | 5.72 | 6.95 | 7.05 | 0.00 | - | 9 | 9 | 232.81% |
| T220128P00032000 | 2022-01-27 1:21PM EST | 32.00 | 8.05 | 7.95 | 8.05 | +2.25 | +38.79% | 1 | 47 | 254.69% |
© 2022 Yahoo. All rights reserved.
