AT&T Inc. (T)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
Strike:27.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T220520C00027000 | 2022-05-03 11:53AM EDT | 2022-05-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| T220617C00027000 | 2022-05-17 12:09PM EDT | 2022-06-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| T220715C00027000 | 2022-04-29 9:40AM EDT | 2022-07-15 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| T220916C00027000 | 2022-05-17 12:15PM EDT | 2022-09-16 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| T221021C00027000 | 2022-05-09 12:37PM EDT | 2022-10-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| T221118C00027000 | 2022-05-17 3:16PM EDT | 2022-11-18 | 0.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| T230120C00027000 | 2022-05-17 3:16PM EDT | 2023-01-20 | 0.16 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| T230616C00027000 | 2022-05-16 3:43PM EDT | 2023-06-16 | 0.31 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 6.25% |
| T240119C00027000 | 2022-05-17 3:32PM EDT | 2024-01-19 | 0.64 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T220520P00027000 | 2022-04-08 11:17AM EDT | 2022-05-20 | 3.15 | 3.15 | 3.30 | +0.40 | +14.55% | 1 | 194 | 0.00% |
| T220617P00027000 | 2022-04-21 12:37PM EDT | 2022-06-17 | 6.73 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 0.00% |
| T220715P00027000 | 2022-05-06 9:56AM EDT | 2022-07-15 | 7.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| T220916P00027000 | 2022-04-08 10:30AM EDT | 2022-09-16 | 3.75 | 3.45 | 3.85 | -0.10 | -2.60% | 1 | 2,296 | 0.00% |
| T221021P00027000 | 2022-03-29 2:04PM EDT | 2022-10-21 | 4.05 | 2.34 | 4.45 | 0.00 | - | 1 | 98 | 0.00% |
| T221118P00027000 | 2022-03-24 2:08PM EDT | 2022-11-18 | 4.80 | 2.21 | 5.30 | 0.00 | - | - | 1 | 0.00% |
| T230120P00027000 | 2022-04-14 9:30AM EDT | 2023-01-20 | 8.21 | 7.40 | 8.05 | 0.00 | - | 60 | 1 | 52.52% |
| T240119P00027000 | 2022-05-17 9:51AM EDT | 2024-01-19 | 7.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
