AT&T Inc. (T)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
Pre-market:
Strike:25.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T221202C00025000 | 2022-11-30 3:02PM EST | 2022-12-02 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| T221209C00025000 | 2022-11-22 10:05AM EST | 2022-12-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| T221216C00025000 | 2022-11-23 10:14AM EST | 2022-12-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| T221223C00025000 | 2022-11-23 10:46AM EST | 2022-12-23 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| T221230C00025000 | 2022-11-30 12:31PM EST | 2022-12-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| T230106C00025000 | 2022-11-29 1:39PM EST | 2023-01-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| T230120C00025000 | 2022-11-30 12:28PM EST | 2023-01-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| T230317C00025000 | 2022-11-30 3:38PM EST | 2023-03-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| T230421C00025000 | 2022-11-29 3:16PM EST | 2023-04-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| T230616C00025000 | 2022-11-30 3:45PM EST | 2023-06-16 | 0.09 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 6.25% |
| T230721C00025000 | 2022-11-30 10:02AM EST | 2023-07-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| T240119C00025000 | 2022-11-30 3:43PM EST | 2024-01-19 | 0.34 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 6.25% |
| T240621C00025000 | 2022-11-30 11:25AM EST | 2024-06-21 | 0.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| T250117C00025000 | 2022-11-30 3:19PM EST | 2025-01-17 | 0.75 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 3.13% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T221216P00025000 | 2022-11-17 9:32AM EST | 2022-12-16 | 6.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| T221223P00025000 | 2022-11-15 10:22AM EST | 2022-12-23 | 5.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| T221230P00025000 | 2022-11-11 10:41AM EST | 2022-12-30 | 6.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| T230120P00025000 | 2022-11-28 12:59PM EST | 2023-01-20 | 6.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| T230317P00025000 | 2022-11-30 2:52PM EST | 2023-03-17 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| T230616P00025000 | 2022-11-29 10:10AM EST | 2023-06-16 | 6.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| T240119P00025000 | 2022-11-29 1:07PM EST | 2024-01-19 | 6.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| T240621P00025000 | 2022-11-04 11:10AM EST | 2024-06-21 | 7.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| T250117P00025000 | 2022-11-30 3:37PM EST | 2025-01-17 | 6.34 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
