AT&T Inc. (T)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
Strike:30.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T220520C00030000 | 2022-04-21 9:58AM EDT | 2022-05-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| T220617C00030000 | 2022-05-17 10:13AM EDT | 2022-06-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| T220715C00030000 | 2022-04-27 10:03AM EDT | 2022-07-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| T220916C00030000 | 2022-05-17 11:03AM EDT | 2022-09-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| T221021C00030000 | 2022-05-13 1:38PM EDT | 2022-10-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| T221118C00030000 | 2022-05-13 2:21PM EDT | 2022-11-18 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| T230120C00030000 | 2022-05-17 3:39PM EDT | 2023-01-20 | 0.05 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| T230616C00030000 | 2022-05-11 1:37PM EDT | 2023-06-16 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| T240119C00030000 | 2022-05-17 3:31PM EDT | 2024-01-19 | 0.35 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T220520P00030000 | 2022-04-27 10:55AM EDT | 2022-05-20 | 10.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| T220617P00030000 | 2022-04-08 12:36PM EDT | 2022-06-17 | 6.05 | 5.60 | 6.35 | -0.25 | -3.97% | 132 | 9,896 | 0.00% |
| T220715P00030000 | 2022-04-29 10:55AM EDT | 2022-07-15 | 11.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| T220916P00030000 | 2022-05-09 9:43AM EDT | 2022-09-16 | 11.10 | 9.30 | 9.80 | 0.00 | - | 1 | 0 | 52.00% |
| T221021P00030000 | 2022-03-24 1:35PM EDT | 2022-10-21 | 7.45 | 4.60 | 8.50 | 0.00 | - | 9 | 47 | 0.00% |
| T221118P00030000 | 2022-03-24 11:13AM EDT | 2022-11-18 | 7.40 | 4.75 | 8.55 | 0.00 | - | 1 | 8 | 0.00% |
| T230120P00030000 | 2022-05-16 11:38AM EDT | 2023-01-20 | 10.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T230616P00030000 | 2022-04-21 12:44PM EDT | 2023-06-16 | 10.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| T240119P00030000 | 2022-05-17 9:51AM EDT | 2024-01-19 | 10.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
