AT&T Inc. (T)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:25.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T220701C00025000 | 2022-06-17 10:16AM EDT | 2022-07-01 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 62.50% |
| T220708C00025000 | 2022-05-31 11:54AM EDT | 2022-07-08 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 1 | 50.78% |
| T220715C00025000 | 2022-06-21 3:52PM EDT | 2022-07-15 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 1,429 | 38.28% |
| T220722C00025000 | 2022-06-23 9:35AM EDT | 2022-07-22 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 75 | 39.06% |
| T220916C00025000 | 2022-06-24 3:49PM EDT | 2022-09-16 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 104 | 2,040 | 23.05% |
| T221021C00025000 | 2022-06-24 3:51PM EDT | 2022-10-21 | 0.09 | 0.07 | 0.14 | +0.03 | +50.00% | 89 | 650 | 23.63% |
| T221118C00025000 | 2022-06-24 3:39PM EDT | 2022-11-18 | 0.14 | 0.13 | 0.15 | +0.03 | +27.27% | 27 | 16,744 | 21.68% |
| T230120C00025000 | 2022-06-24 3:35PM EDT | 2023-01-20 | 0.24 | 0.22 | 0.25 | +0.03 | +14.29% | 89 | 6,452 | 21.00% |
| T230616C00025000 | 2022-06-24 3:53PM EDT | 2023-06-16 | 0.57 | 0.48 | 0.60 | +0.07 | +14.00% | 331 | 2,620 | 22.12% |
| T240119C00025000 | 2022-06-24 3:13PM EDT | 2024-01-19 | 0.90 | 0.89 | 0.96 | +0.15 | +20.00% | 529 | 3,653 | 21.53% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T220708P00025000 | 2022-06-24 3:16PM EDT | 2022-07-08 | 4.30 | 4.20 | 4.40 | -1.15 | -21.10% | 258 | 1 | 88.48% |
| T220715P00025000 | 2022-06-24 3:49PM EDT | 2022-07-15 | 4.22 | 4.20 | 4.35 | -2.01 | -32.26% | 1 | 20 | 69.24% |
| T220722P00025000 | 2022-06-10 1:46PM EDT | 2022-07-22 | 4.45 | 4.15 | 4.35 | 0.00 | - | - | 10 | 57.81% |
| T220819P00025000 | 2022-06-24 3:49PM EDT | 2022-08-19 | 4.22 | 4.20 | 4.35 | -0.97 | -18.69% | 1 | 115 | 45.41% |
| T220916P00025000 | 2022-06-15 11:16AM EDT | 2022-09-16 | 5.75 | 4.20 | 4.35 | 0.00 | - | 20 | 26 | 36.91% |
| T221021P00025000 | 2022-06-23 3:54PM EDT | 2022-10-21 | 4.85 | 4.40 | 4.55 | 0.00 | - | 10 | 53 | 36.82% |
| T221118P00025000 | 2022-06-14 2:56PM EDT | 2022-11-18 | 6.05 | 4.40 | 4.60 | 0.00 | - | 6 | 50 | 34.33% |
| T230120P00025000 | 2022-06-22 3:55PM EDT | 2023-01-20 | 5.25 | 4.55 | 4.75 | 0.00 | - | 10 | 3,617 | 31.64% |
| T230616P00025000 | 2022-06-16 12:40PM EDT | 2023-06-16 | 6.85 | 4.85 | 5.10 | 0.00 | - | 1 | 148 | 29.13% |
| T240119P00025000 | 2022-06-23 2:55PM EDT | 2024-01-19 | 5.89 | 5.10 | 5.75 | 0.00 | - | 1 | 304 | 29.61% |
© 2022 Yahoo. All rights reserved.
