UK markets closed
NIKKEI 225
28,257.25 -76.27 (-0.27%) HANG SENG
24,112.78 -105.25 (-0.43%) CRUDE OIL
85.86 +2.04 (+2.43%) GOLD FUTURES
1,814.80 -1.70 (-0.09%) DOW
35,375.26 -536.55 (-1.49%) BTC-GBP
30,622.98 -575.21 (-1.84%)
AT&T Inc. (T)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:40PM EST. Market open.
Strike:32.00
Callsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T220121C00032000 | 2022-01-18 2:45PM EST | 2022-01-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 14,107 | 62.50% |
| T220128C00032000 | 2022-01-18 2:01PM EST | 2022-01-28 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 28 | 91 | 45.31% |
| T220218C00032000 | 2022-01-18 2:33PM EST | 2022-02-18 | 0.04 | 0.04 | 0.05 | 0.00 | - | 23 | 112 | 31.25% |
| T220318C00032000 | 2022-01-18 2:36PM EST | 2022-03-18 | 0.10 | 0.09 | 0.10 | 0.00 | - | 17 | 3,402 | 26.56% |
| T220414C00032000 | 2022-01-18 2:33PM EST | 2022-04-14 | 0.17 | 0.16 | 0.17 | +0.03 | +21.43% | 25 | 883 | 25.15% |
| T220617C00032000 | 2022-01-18 3:03PM EST | 2022-06-17 | 0.32 | 0.27 | 0.31 | +0.06 | +23.08% | 68 | 5,561 | 22.75% |
| T220715C00032000 | 2022-01-18 2:54PM EST | 2022-07-15 | 0.44 | 0.33 | 0.36 | +0.11 | +33.33% | 16 | 3,195 | 21.97% |
| T220916C00032000 | 2022-01-18 2:42PM EST | 2022-09-16 | 0.51 | 0.49 | 0.54 | +0.06 | +13.33% | 7 | 113 | 21.85% |
| T230120C00032000 | 2022-01-18 3:20PM EST | 2023-01-20 | 0.82 | 0.72 | 0.83 | +0.05 | +6.49% | 363 | 40,070 | 21.14% |
| T240119C00032000 | 2022-01-18 3:04PM EST | 2024-01-19 | 1.60 | 1.54 | 1.71 | +0.04 | +2.56% | 37 | 3,125 | 21.42% |
Putsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T220121P00032000 | 2022-01-11 1:46PM EST | 2022-01-21 | 5.15 | 4.60 | 4.70 | 0.00 | - | 5 | 384 | 78.13% |
| T220218P00032000 | 2022-01-14 11:13AM EST | 2022-02-18 | 5.15 | 4.65 | 4.75 | 0.00 | - | 2 | 24 | 34.18% |
| T220318P00032000 | 2022-01-18 10:06AM EST | 2022-03-18 | 5.05 | 4.70 | 4.80 | +0.05 | +1.00% | 40 | 318 | 28.03% |
| T220414P00032000 | 2022-01-13 10:24AM EST | 2022-04-14 | 5.86 | 5.30 | 5.40 | 0.00 | - | 2 | 815 | 41.07% |
| T220617P00032000 | 2022-01-14 12:31PM EST | 2022-06-17 | 5.96 | 5.35 | 5.75 | 0.00 | - | 10 | 332 | 37.18% |
| T220715P00032000 | 2022-01-11 9:32AM EST | 2022-07-15 | 6.90 | 4.30 | 7.05 | 0.00 | - | 10 | 1,084 | 52.49% |
| T220916P00032000 | 2022-01-14 2:00PM EST | 2022-09-16 | 6.05 | 5.85 | 6.45 | 0.00 | - | 10 | 22 | 38.09% |
| T230120P00032000 | 2022-01-18 12:10PM EST | 2023-01-20 | 7.08 | 6.65 | 7.00 | -0.02 | -0.28% | 160 | 13,892 | 36.16% |
| T240119P00032000 | 2022-01-14 1:37PM EST | 2024-01-19 | 8.15 | 7.65 | 8.60 | 0.00 | - | 5 | 98 | 36.13% |
© 2022 Yahoo. All rights reserved.
