UK markets open in 3 hours 29 minutes
NIKKEI 225
27,681.32 -202.46 (-0.73%) HANG SENG
20,051.30 -141.10 (-0.70%) CRUDE OIL
72.74 -0.23 (-0.32%) GOLD FUTURES
1,959.10 -7.80 (-0.40%) DOW
32,717.60 +323.35 (+1.00%) Bitcoin GBP
23,096.71 +852.30 (+3.83%)
AT&T Inc. (T)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:20.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T230331C00020000 | 2023-03-29 11:25AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,038 | 40.63% |
| T230406C00020000 | 2023-03-29 3:29PM EDT | 2023-04-06 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 40 | 916 | 23.44% |
| T230414C00020000 | 2023-03-29 2:40PM EDT | 2023-04-14 | 0.02 | 0.01 | 0.03 | 0.00 | - | 31 | 448 | 17.97% |
| T230421C00020000 | 2023-03-29 3:58PM EDT | 2023-04-21 | 0.08 | 0.08 | 0.09 | +0.01 | +14.29% | 1,044 | 41,815 | 21.00% |
| T230428C00020000 | 2023-03-29 3:00PM EDT | 2023-04-28 | 0.12 | 0.12 | 0.13 | +0.02 | +20.00% | 198 | 6,182 | 21.09% |
| T230505C00020000 | 2023-03-29 3:06PM EDT | 2023-05-05 | 0.17 | 0.15 | 0.17 | +0.06 | +54.55% | 127 | 379 | 21.19% |
| T230519C00020000 | 2023-03-29 3:59PM EDT | 2023-05-19 | 0.21 | 0.21 | 0.22 | +0.04 | +23.53% | 654 | 11,766 | 20.31% |
| T230616C00020000 | 2023-03-29 3:59PM EDT | 2023-06-16 | 0.35 | 0.34 | 0.35 | +0.06 | +20.69% | 667 | 36,740 | 20.61% |
| T230721C00020000 | 2023-03-29 3:49PM EDT | 2023-07-21 | 0.46 | 0.45 | 0.48 | +0.07 | +17.95% | 349 | 11,033 | 20.56% |
| T231020C00020000 | 2023-03-29 3:48PM EDT | 2023-10-20 | 0.75 | 0.75 | 0.79 | +0.06 | +8.70% | 104 | 2,697 | 21.05% |
| T240119C00020000 | 2023-03-29 3:53PM EDT | 2024-01-19 | 1.00 | 0.98 | 1.02 | +0.10 | +11.11% | 938 | 50,523 | 20.95% |
| T240621C00020000 | 2023-03-29 2:39PM EDT | 2024-06-21 | 1.32 | 1.30 | 1.38 | +0.04 | +3.13% | 116 | 6,038 | 21.31% |
| T250117C00020000 | 2023-03-29 12:23PM EDT | 2025-01-17 | 1.65 | 1.63 | 1.74 | +0.08 | +5.10% | 15 | 20,272 | 21.13% |
| T250620C00020000 | 2023-03-29 12:24PM EDT | 2025-06-20 | 1.88 | 1.79 | 1.95 | +0.08 | +4.44% | 16 | 1,763 | 20.87% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T230331P00020000 | 2023-03-29 2:21PM EDT | 2023-03-31 | 1.02 | 0.89 | 1.10 | -0.26 | -20.31% | 2 | 44 | 73.83% |
| T230406P00020000 | 2023-03-29 2:12PM EDT | 2023-04-06 | 1.28 | 0.92 | 1.45 | -0.56 | -30.43% | 302 | 1,042 | 74.61% |
| T230414P00020000 | 2023-03-29 2:36PM EDT | 2023-04-14 | 1.25 | 1.01 | 1.49 | -0.40 | -24.24% | 7 | 3 | 55.47% |
| T230421P00020000 | 2023-03-29 12:27PM EDT | 2023-04-21 | 1.36 | 1.26 | 1.35 | -0.12 | -8.11% | 18 | 5,301 | 38.18% |
| T230428P00020000 | 2023-03-10 10:36AM EDT | 2023-04-28 | 1.97 | 1.26 | 1.39 | 0.00 | - | - | 1 | 35.55% |
| T230519P00020000 | 2023-03-29 12:27PM EDT | 2023-05-19 | 1.42 | 1.35 | 1.40 | -0.17 | -10.69% | 8 | 340 | 27.64% |
| T230616P00020000 | 2023-03-29 3:52PM EDT | 2023-06-16 | 1.43 | 1.41 | 1.52 | -0.22 | -13.33% | 4 | 12,190 | 25.88% |
| T230721P00020000 | 2023-03-29 2:44PM EDT | 2023-07-21 | 1.65 | 1.63 | 1.75 | -0.20 | -10.81% | 13 | 1,088 | 27.25% |
| T231020P00020000 | 2023-03-28 10:24AM EDT | 2023-10-20 | 2.02 | 1.91 | 2.03 | 0.00 | - | 2 | 134 | 25.39% |
| T240119P00020000 | 2023-03-29 2:37PM EDT | 2024-01-19 | 2.20 | 2.18 | 2.28 | -0.04 | -1.79% | 15 | 20,943 | 24.83% |
| T240621P00020000 | 2023-03-29 9:43AM EDT | 2024-06-21 | 2.65 | 2.50 | 2.61 | 0.00 | - | 1 | 4,950 | 24.07% |
| T250117P00020000 | 2023-03-29 12:55PM EDT | 2025-01-17 | 3.05 | 2.98 | 3.10 | -0.36 | -10.56% | 1 | 2,115 | 24.71% |
| T250620P00020000 | 2023-03-24 12:17PM EDT | 2025-06-20 | 3.62 | 3.20 | 3.40 | 0.00 | - | 2 | 1,752 | 24.90% |
© 2023 Yahoo. All rights reserved.
