AT&T Inc. (T)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:17.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T220819C00017000 | 2022-08-11 2:01PM EDT | 2022-08-19 | 1.12 | 1.10 | 1.14 | -0.01 | -0.88% | 32 | 279 | 0.00% |
| T220826C00017000 | 2022-08-10 10:02AM EDT | 2022-08-26 | 1.20 | 1.12 | 1.15 | -0.10 | -7.69% | 70 | 122 | 0.00% |
| T220902C00017000 | 2022-08-10 1:54PM EDT | 2022-09-02 | 1.19 | 1.17 | 1.21 | -0.13 | -9.85% | 2 | 26 | 0.00% |
| T220909C00017000 | 2022-08-11 9:52AM EDT | 2022-09-09 | 1.19 | 1.20 | 1.26 | -0.14 | -10.53% | 12 | 34 | 0.00% |
| T220916C00017000 | 2022-08-11 2:33PM EDT | 2022-09-16 | 1.28 | 1.25 | 1.29 | -0.05 | -3.76% | 377 | 939 | 14.84% |
| T220923C00017000 | 2022-08-11 10:19AM EDT | 2022-09-23 | 1.40 | 1.28 | 1.34 | +0.09 | +6.87% | 2 | 167 | 18.75% |
| T221021C00017000 | 2022-08-11 10:35AM EDT | 2022-10-21 | 1.48 | 1.41 | 1.45 | -0.04 | -2.63% | 525 | 1,633 | 20.22% |
| T221118C00017000 | 2022-08-10 2:46PM EDT | 2022-11-18 | 1.51 | 1.52 | 1.55 | -0.07 | -4.43% | 21 | 240 | 20.70% |
| T230120C00017000 | 2022-08-11 1:41PM EDT | 2023-01-20 | 1.75 | 1.68 | 1.74 | -0.04 | -2.23% | 2 | 734 | 21.00% |
| T230616C00017000 | 2022-08-11 2:34PM EDT | 2023-06-16 | 2.12 | 2.08 | 2.13 | -0.06 | -2.75% | 57 | 2,559 | 21.80% |
| T240119C00017000 | 2022-08-11 2:10PM EDT | 2024-01-19 | 2.50 | 2.44 | 2.51 | 0.00 | - | 17 | 1,879 | 21.46% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T220819P00017000 | 2022-08-11 1:25PM EDT | 2022-08-19 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 423 | 5,080 | 39.06% |
| T220826P00017000 | 2022-08-11 12:43PM EDT | 2022-08-26 | 0.06 | 0.05 | 0.06 | 0.00 | - | 13 | 1,308 | 32.03% |
| T220902P00017000 | 2022-08-11 10:49AM EDT | 2022-09-02 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 2 | 929 | 29.10% |
| T220909P00017000 | 2022-08-11 1:49PM EDT | 2022-09-09 | 0.10 | 0.10 | 0.11 | -0.03 | -23.08% | 2 | 285 | 26.86% |
| T220916P00017000 | 2022-08-11 1:30PM EDT | 2022-09-16 | 0.16 | 0.15 | 0.16 | 0.00 | - | 280 | 19,741 | 27.54% |
| T220923P00017000 | 2022-08-11 9:49AM EDT | 2022-09-23 | 0.20 | 0.17 | 0.19 | +0.01 | +5.26% | 1 | 280 | 26.86% |
| T221021P00017000 | 2022-08-11 2:00PM EDT | 2022-10-21 | 0.41 | 0.43 | 0.44 | -0.02 | -4.65% | 25 | 9,416 | 30.86% |
| T221118P00017000 | 2022-08-11 1:11PM EDT | 2022-11-18 | 0.51 | 0.54 | 0.55 | -0.04 | -7.27% | 33 | 8,901 | 29.49% |
| T230120P00017000 | 2022-08-11 2:36PM EDT | 2023-01-20 | 0.77 | 0.76 | 0.77 | -0.02 | -2.53% | 831 | 12,363 | 28.13% |
| T230616P00017000 | 2022-08-11 10:50AM EDT | 2023-06-16 | 1.23 | 1.22 | 1.29 | -0.02 | -1.60% | 4 | 1,701 | 28.88% |
| T240119P00017000 | 2022-08-11 1:09PM EDT | 2024-01-19 | 1.79 | 1.79 | 1.84 | -0.02 | -1.10% | 3 | 15,151 | 28.91% |
© 2022 Yahoo. All rights reserved.
