UK Markets open in 40 mins
NIKKEI 225
25,935.62 -457.42 (-1.73%) HANG SENG
21,859.79 -137.10 (-0.62%) CRUDE OIL
105.09 -0.67 (-0.63%) GOLD FUTURES
1,799.80 -7.50 (-0.41%) DOW
30,775.43 -253.88 (-0.82%) BTC-GBP
16,004.07 -521.54 (-3.16%)
AT&T Inc. (T)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T220715C00015000 | 2021-12-14 4:38PM EDT | 15.00 | 7.40 | 11.15 | 11.55 | 0.00 | - | 1 | 19 | 590.04% |
| T220715C00016000 | 2021-12-28 1:39PM EDT | 16.00 | 8.86 | 10.15 | 10.35 | 0.00 | - | - | 10 | 530.08% |
| T220715C00018000 | 2021-12-30 12:23PM EDT | 18.00 | 6.83 | 8.15 | 8.35 | 0.00 | - | 2 | 35 | 437.89% |
| T220715C00019000 | 2021-12-28 10:32AM EDT | 19.00 | 5.95 | 7.15 | 7.35 | 0.00 | - | 2 | 19 | 395.70% |
| T220715C00020000 | 2022-01-05 4:18PM EDT | 20.00 | 6.45 | 6.15 | 6.30 | +0.69 | +11.98% | 295 | 2,411 | 353.52% |
| T220715C00021000 | 2022-01-05 3:42PM EDT | 21.00 | 5.50 | 5.20 | 5.30 | +1.05 | +23.60% | 486 | 1,674 | 315.92% |
| T220715C00022000 | 2022-01-05 4:58PM EDT | 22.00 | 4.22 | 4.15 | 4.30 | +0.37 | +9.61% | 42 | 439 | 275.68% |
| T220715C00023000 | 2022-01-05 4:58PM EDT | 23.00 | 3.28 | 3.20 | 3.35 | +0.46 | +16.31% | 6,768 | 46,301 | 239.75% |
| T220715C00024000 | 2022-01-05 4:44PM EDT | 24.00 | 2.58 | 2.42 | 2.57 | +0.43 | +20.00% | 203 | 2,144 | 212.31% |
| T220715C00025000 | 2022-01-05 4:50PM EDT | 25.00 | 1.91 | 1.80 | 1.93 | +0.37 | +24.03% | 272 | 5,744 | 191.21% |
| T220715C00026000 | 2022-01-05 4:48PM EDT | 26.00 | 1.42 | 1.30 | 1.45 | +0.33 | +30.28% | 661 | 3,036 | 175.39% |
| T220715C00027000 | 2022-01-05 4:52PM EDT | 27.00 | 0.98 | 0.93 | 1.06 | +0.17 | +20.99% | 1,391 | 13,301 | 163.09% |
| T220715C00028000 | 2022-01-05 4:32PM EDT | 28.00 | 0.74 | 0.69 | 0.77 | +0.20 | +37.04% | 857 | 3,815 | 155.08% |
| T220715C00029000 | 2022-01-05 4:49PM EDT | 29.00 | 0.57 | 0.49 | 0.56 | +0.16 | +39.02% | 435 | 624 | 148.24% |
| T220715C00030000 | 2022-01-05 4:40PM EDT | 30.00 | 0.40 | 0.36 | 0.41 | +0.10 | +33.33% | 787 | 13,931 | 144.14% |
| T220715C00031000 | 2022-01-05 3:44PM EDT | 31.00 | 0.32 | 0.26 | 0.30 | +0.13 | +68.42% | 28 | 125 | 140.63% |
| T220715C00032000 | 2022-01-05 4:12PM EDT | 32.00 | 0.24 | 0.20 | 0.24 | +0.04 | +20.00% | 167 | 2,877 | 140.23% |
| T220715C00033000 | 2022-01-04 2:34PM EDT | 33.00 | 0.13 | 0.14 | 0.21 | 0.00 | - | 20 | 228 | 140.43% |
| T220715C00035000 | 2022-01-05 2:55PM EDT | 35.00 | 0.12 | 0.12 | 0.15 | +0.03 | +33.33% | 301 | 6,483 | 146.09% |
| T220715C00037000 | 2022-01-05 4:12PM EDT | 37.00 | 0.10 | 0.08 | 0.13 | +0.04 | +66.67% | 13 | 998 | 151.17% |
| T220715C00040000 | 2022-01-05 4:22PM EDT | 40.00 | 0.06 | 0.02 | 0.10 | +0.01 | +20.00% | 46 | 2,653 | 153.13% |
| T220715C00042000 | 2022-01-05 4:19PM EDT | 42.00 | 0.07 | 0.05 | 0.09 | +0.02 | +40.00% | 44 | 4,360 | 165.63% |
| T220715C00045000 | 2022-01-05 4:13PM EDT | 45.00 | 0.04 | 0.01 | 0.06 | +0.01 | +33.33% | 80 | 548 | 162.50% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T220715P00015000 | 2022-01-03 3:53PM EDT | 15.00 | 0.17 | 0.08 | 0.22 | 0.00 | - | 45 | 608 | 117.19% |
| T220715P00016000 | 2022-01-05 1:23PM EDT | 16.00 | 0.38 | 0.10 | 0.37 | -0.07 | -15.56% | 1 | 11 | 111.72% |
| T220715P00017000 | 2022-01-03 12:22PM EDT | 17.00 | 0.30 | 0.16 | 0.25 | 0.00 | - | 1 | 63 | 88.87% |
| T220715P00018000 | 2022-01-04 1:07PM EDT | 18.00 | 0.30 | 0.22 | 0.31 | 0.00 | - | 1 | 1,540 | 77.15% |
| T220715P00019000 | 2022-01-05 1:12PM EDT | 19.00 | 0.32 | 0.29 | 0.39 | -0.06 | -15.79% | 2 | 71 | 64.45% |
| T220715P00020000 | 2022-01-05 4:34PM EDT | 20.00 | 0.45 | 0.42 | 0.49 | -0.06 | -11.76% | 199 | 3,064 | 51.37% |
| T220715P00021000 | 2022-01-05 1:23PM EDT | 21.00 | 0.57 | 0.54 | 0.66 | -0.23 | -28.75% | 2 | 616 | 37.70% |
| T220715P00022000 | 2022-01-05 1:47PM EDT | 22.00 | 0.72 | 0.74 | 0.85 | -0.18 | -20.00% | 38 | 763 | 0.00% |
| T220715P00023000 | 2022-01-05 2:34PM EDT | 23.00 | 0.96 | 1.02 | 1.14 | -0.27 | -21.95% | 47 | 10,066 | 0.00% |
| T220715P00024000 | 2022-01-05 2:04PM EDT | 24.00 | 1.26 | 1.40 | 1.51 | -0.42 | -25.00% | 7 | 1,098 | 0.00% |
| T220715P00025000 | 2022-01-05 4:49PM EDT | 25.00 | 1.84 | 1.88 | 2.01 | -0.31 | -14.42% | 209 | 14,918 | 0.00% |
| T220715P00026000 | 2022-01-05 4:50PM EDT | 26.00 | 2.40 | 2.39 | 2.60 | -0.42 | -14.89% | 24 | 1,663 | 0.00% |
| T220715P00027000 | 2022-01-05 4:13PM EDT | 27.00 | 2.90 | 3.00 | 3.25 | -0.58 | -16.67% | 47 | 8,795 | 0.00% |
| T220715P00028000 | 2022-01-05 11:02AM EDT | 28.00 | 3.83 | 3.75 | 4.05 | -0.38 | -9.03% | 2 | 879 | 0.00% |
| T220715P00029000 | 2022-01-05 3:14PM EDT | 29.00 | 4.42 | 4.50 | 4.90 | -0.58 | -11.60% | 15 | 700 | 0.00% |
| T220715P00030000 | 2022-01-05 1:43PM EDT | 30.00 | 5.20 | 5.55 | 6.00 | -0.87 | -14.33% | 49 | 2,742 | 0.00% |
| T220715P00031000 | 2022-01-04 10:31AM EDT | 31.00 | 6.95 | 6.40 | 7.95 | 0.00 | - | 1 | 352 | 0.00% |
| T220715P00032000 | 2022-01-03 3:07PM EDT | 32.00 | 8.20 | 6.90 | 8.80 | 0.00 | - | 5 | 1,097 | 0.00% |
| T220715P00033000 | 2021-12-31 11:48AM EDT | 33.00 | 9.73 | 7.95 | 9.95 | 0.00 | - | 1 | 49 | 0.00% |
| T220715P00035000 | 2022-01-04 3:46PM EDT | 35.00 | 10.79 | 9.90 | 11.00 | 0.00 | - | 28 | 299 | 0.00% |
| T220715P00037000 | 2021-12-20 3:12PM EDT | 37.00 | 14.30 | 10.25 | 14.15 | 0.00 | - | 1 | 11 | 0.00% |
| T220715P00040000 | 2021-12-27 4:48PM EDT | 40.00 | 16.65 | 13.25 | 16.90 | 0.00 | - | 9 | 332 | 0.00% |
| T220715P00042000 | 2021-12-29 3:57PM EDT | 42.00 | 18.83 | 15.35 | 18.70 | 0.00 | - | 64 | 5,205 | 0.00% |
| T220715P00045000 | 2022-01-05 4:39PM EDT | 45.00 | 20.16 | 19.20 | 21.15 | -0.55 | -2.66% | 525 | 1,011 | 0.00% |
© 2022 Yahoo. All rights reserved.
