AT&T Inc. (T)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Strike:15.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T221209C00015000 | 2022-12-01 9:30AM EST | 2022-12-09 | 4.30 | 3.90 | 4.10 | 0.00 | - | 2 | 3 | 114.84% |
| T221216C00015000 | 2022-12-02 1:01PM EST | 2022-12-16 | 3.95 | 3.95 | 4.10 | -0.34 | -7.93% | 1 | 151 | 50.00% |
| T221223C00015000 | 2022-12-01 9:35AM EST | 2022-12-23 | 4.27 | 4.00 | 4.15 | 0.00 | - | 2 | 6 | 60.94% |
| T221230C00015000 | 2022-11-18 9:35AM EST | 2022-12-30 | 4.20 | 3.95 | 4.15 | 0.00 | - | 1 | 14 | 64.65% |
| T230120C00015000 | 2022-12-02 10:13AM EST | 2023-01-20 | 4.05 | 4.05 | 4.15 | -0.15 | -3.57% | 5 | 8,651 | 48.83% |
| T230317C00015000 | 2022-11-30 9:30AM EST | 2023-03-17 | 4.06 | 4.05 | 4.20 | 0.00 | - | 4 | 1,456 | 36.52% |
| T230421C00015000 | 2022-11-28 10:04AM EST | 2023-04-21 | 4.15 | 4.10 | 4.25 | 0.00 | - | 2 | 2,261 | 33.99% |
| T230616C00015000 | 2022-11-30 3:38PM EST | 2023-06-16 | 4.50 | 4.15 | 4.30 | 0.00 | - | 49 | 3,030 | 30.57% |
| T230721C00015000 | 2022-11-30 2:37PM EST | 2023-07-21 | 4.31 | 4.20 | 4.30 | 0.00 | - | 30 | 30 | 28.13% |
| T240119C00015000 | 2022-12-02 2:26PM EST | 2024-01-19 | 4.40 | 4.40 | 4.55 | -0.17 | -3.72% | 8 | 7,133 | 26.51% |
| T240621C00015000 | 2022-12-01 10:40AM EST | 2024-06-21 | 4.71 | 4.50 | 4.65 | 0.00 | - | 2 | 302 | 24.29% |
| T250117C00015000 | 2022-12-02 11:13AM EST | 2025-01-17 | 4.70 | 4.60 | 4.85 | -0.30 | -6.00% | 37 | 6,322 | 23.46% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T221209P00015000 | 2022-11-30 9:37AM EST | 2022-12-09 | 0.22 | 0.00 | 0.02 | 0.00 | - | 1 | 337 | 78.13% |
| T221216P00015000 | 2022-11-30 12:02PM EST | 2022-12-16 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 853 | 59.38% |
| T221223P00015000 | 2022-12-02 10:18AM EST | 2022-12-23 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 521 | 45.31% |
| T221230P00015000 | 2022-11-29 3:50PM EST | 2022-12-30 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 210 | 43.75% |
| T230120P00015000 | 2022-12-02 1:34PM EST | 2023-01-20 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 8 | 32,339 | 39.26% |
| T230317P00015000 | 2022-12-02 10:35AM EST | 2023-03-17 | 0.15 | 0.15 | 0.16 | -0.01 | -6.25% | 1 | 7,416 | 35.35% |
| T230421P00015000 | 2022-12-02 1:02PM EST | 2023-04-21 | 0.23 | 0.22 | 0.23 | 0.00 | - | 1 | 2,356 | 33.99% |
| T230616P00015000 | 2022-12-01 3:50PM EST | 2023-06-16 | 0.30 | 0.30 | 0.32 | 0.00 | - | 110 | 19,291 | 31.98% |
| T230721P00015000 | 2022-11-30 11:53AM EST | 2023-07-21 | 0.39 | 0.33 | 0.36 | 0.00 | - | 195 | 414 | 30.66% |
| T240119P00015000 | 2022-12-02 3:19PM EST | 2024-01-19 | 0.70 | 0.59 | 0.72 | +0.03 | +4.48% | 73 | 21,354 | 30.23% |
| T240621P00015000 | 2022-12-02 11:45AM EST | 2024-06-21 | 0.89 | 0.82 | 0.91 | +0.02 | +2.30% | 35 | 588 | 28.71% |
| T250117P00015000 | 2022-12-02 11:33AM EST | 2025-01-17 | 1.25 | 1.20 | 1.27 | +0.03 | +2.46% | 5 | 4,751 | 29.03% |
© 2022 Yahoo. All rights reserved.
