UK markets closed
NIKKEI 225
27,693.65 +184.19 (+0.67%) HANG SENG
21,222.16 -438.31 (-2.02%) CRUDE OIL
73.96 +0.57 (+0.78%) GOLD FUTURES
1,883.40 +6.80 (+0.36%) DOW
33,946.07 +20.06 (+0.06%) BTC-GBP
19,172.09 +70.78 (+0.37%)
AT&T Inc. (T)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:20PM EST. Market open.
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T230210C00010000 | 2023-01-24 10:09AM EST | 10.00 | 9.30 | 9.60 | 9.65 | 0.00 | - | - | 1 | 250.00% |
| T230210C00012000 | 2023-01-18 10:15AM EST | 12.00 | 7.25 | 7.60 | 7.65 | 0.00 | - | - | 1 | 187.50% |
| T230210C00013500 | 2023-02-03 9:36AM EST | 13.50 | 6.65 | 6.10 | 6.15 | 0.00 | - | 1 | 1 | 146.88% |
| T230210C00016000 | 2023-02-02 11:57AM EST | 16.00 | 4.50 | 3.60 | 3.65 | 0.00 | - | 3 | 4 | 87.50% |
| T230210C00016500 | 2023-02-03 3:02PM EST | 16.50 | 3.20 | 3.10 | 3.20 | 0.00 | - | 2 | 1 | 75.00% |
| T230210C00017000 | 2023-02-06 10:47AM EST | 17.00 | 2.57 | 2.61 | 2.65 | -0.28 | -9.82% | 40 | 345 | 64.06% |
| T230210C00017500 | 2023-02-03 1:34PM EST | 17.50 | 2.37 | 2.11 | 2.15 | 0.00 | - | 5 | 42 | 53.13% |
| T230210C00018000 | 2023-02-06 1:54PM EST | 18.00 | 1.64 | 1.62 | 1.66 | -0.20 | -10.87% | 13 | 195 | 46.88% |
| T230210C00018500 | 2023-02-06 1:56PM EST | 18.50 | 1.18 | 1.12 | 1.16 | -0.18 | -13.24% | 32 | 187 | 35.16% |
| T230210C00019000 | 2023-02-06 1:29PM EST | 19.00 | 0.65 | 0.64 | 0.69 | -0.22 | -25.29% | 114 | 528 | 28.52% |
| T230210C00019500 | 2023-02-06 1:56PM EST | 19.50 | 0.26 | 0.26 | 0.27 | -0.18 | -40.91% | 1,151 | 1,262 | 21.29% |
| T230210C00020000 | 2023-02-06 1:59PM EST | 20.00 | 0.05 | 0.05 | 0.06 | -0.13 | -72.22% | 3,273 | 4,640 | 20.31% |
| T230210C00020500 | 2023-02-06 2:02PM EST | 20.50 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 2,480 | 10,852 | 25.78% |
| T230210C00021000 | 2023-02-06 12:47PM EST | 21.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 696 | 6,591 | 31.25% |
| T230210C00021500 | 2023-02-03 11:46AM EST | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 1,569 | 40.63% |
| T230210C00022000 | 2023-02-06 10:09AM EST | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 15,248 | 48.44% |
| T230210C00022500 | 2023-02-02 3:15PM EST | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 124 | 50.00% |
| T230210C00023000 | 2023-02-01 1:44PM EST | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 3,209 | 59.38% |
| T230210C00023500 | 2023-02-01 10:18AM EST | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 12 | 65.63% |
| T230210C00024000 | 2023-02-01 11:11AM EST | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 21 | 71.88% |
| T230210C00025000 | 2023-02-03 9:30AM EST | 25.00 | 0.11 | 0.00 | 0.02 | 0.00 | - | 2 | 53 | 90.63% |
| T230210C00026000 | 2023-02-02 3:03PM EST | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 93.75% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T230210P00013500 | 2023-02-03 9:30AM EST | 13.50 | 0.11 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 146.88% |
| T230210P00014000 | 2023-01-20 3:04PM EST | 14.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 134.38% |
| T230210P00014500 | 2023-02-03 9:35AM EST | 14.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 121.88% |
| T230210P00015000 | 2023-02-03 9:35AM EST | 15.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 24 | 93.75% |
| T230210P00015500 | 2023-01-26 9:31AM EST | 15.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 92 | 93.75% |
| T230210P00016000 | 2023-01-25 9:30AM EST | 16.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 352 | 75.00% |
| T230210P00016500 | 2023-01-25 9:36AM EST | 16.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 107 | 65.63% |
| T230210P00017000 | 2023-02-03 3:59PM EST | 17.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 165 | 54.69% |
| T230210P00017500 | 2023-02-06 12:15PM EST | 17.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 354 | 50.00% |
| T230210P00018000 | 2023-02-06 1:41PM EST | 18.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 566 | 2,066 | 44.53% |
| T230210P00018500 | 2023-02-06 1:18PM EST | 18.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,112 | 1,402 | 32.81% |
| T230210P00019000 | 2023-02-06 1:59PM EST | 19.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1,109 | 6,437 | 25.78% |
| T230210P00019500 | 2023-02-06 1:55PM EST | 19.50 | 0.14 | 0.13 | 0.14 | +0.04 | +40.00% | 1,450 | 1,199 | 21.88% |
| T230210P00020000 | 2023-02-06 2:00PM EST | 20.00 | 0.42 | 0.42 | 0.44 | +0.10 | +31.25% | 345 | 17,950 | 22.66% |
| T230210P00020500 | 2023-02-06 1:46PM EST | 20.50 | 0.91 | 0.87 | 0.90 | +0.20 | +28.17% | 31 | 281 | 29.69% |
| T230210P00021000 | 2023-02-06 12:30PM EST | 21.00 | 1.41 | 1.36 | 1.41 | +0.28 | +24.78% | 3 | 320 | 43.36% |
| T230210P00021500 | 2023-02-03 3:40PM EST | 21.50 | 1.66 | 1.86 | 1.91 | 0.00 | - | 204 | 227 | 54.30% |
| T230210P00022000 | 2023-02-03 11:16AM EST | 22.00 | 2.10 | 2.36 | 2.41 | 0.00 | - | 1 | 1 | 54.69% |
| T230210P00023000 | 2023-01-25 11:59AM EST | 23.00 | 2.85 | 3.35 | 3.40 | 0.00 | - | 10 | 0 | 64.06% |
| T230210P00023500 | 2023-02-06 9:33AM EST | 23.50 | 3.80 | 3.85 | 3.95 | +0.55 | +16.92% | 1 | 1 | 87.50% |
| T230210P00025000 | 2023-02-03 9:35AM EST | 25.00 | 4.70 | 5.35 | 5.45 | 0.00 | - | 1 | 1 | 110.94% |
| T230210P00027000 | 2023-02-03 9:35AM EST | 27.00 | 6.78 | 7.35 | 7.45 | 0.00 | - | 1 | 1 | 139.06% |
© 2023 Yahoo. All rights reserved.
