AT&T Inc. (T)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240517C00009000 | 2024-04-15 1:40PM EDT | 9.00 | 7.25 | 6.15 | 8.15 | 0.00 | - | - | 8 | 244.53% |
| T240517C00010000 | 2024-04-29 9:45AM EDT | 10.00 | 7.70 | 6.00 | 7.15 | 0.00 | - | 4 | 123 | 210.55% |
| T240517C00011000 | 2024-04-10 9:40AM EDT | 11.00 | 5.60 | 4.00 | 6.40 | 0.00 | - | - | 44 | 217.97% |
| T240517C00012500 | 2024-04-23 9:59AM EDT | 12.50 | 4.00 | 2.38 | 4.90 | 0.00 | - | - | 39 | 170.12% |
| T240517C00013000 | 2024-04-15 10:39AM EDT | 13.00 | 3.40 | 2.96 | 4.15 | 0.00 | - | - | 3 | 125.00% |
| T240517C00014000 | 2024-05-02 3:55PM EDT | 14.00 | 2.78 | 2.77 | 2.99 | -0.18 | -6.08% | 60 | 108 | 59.77% |
| T240517C00015000 | 2024-05-02 3:58PM EDT | 15.00 | 1.94 | 1.64 | 2.56 | -0.36 | -15.65% | 407 | 557 | 69.14% |
| T240517C00015500 | 2024-04-29 11:02AM EDT | 15.50 | 1.75 | 1.00 | 1.55 | 0.00 | - | 1 | 1 | 51.95% |
| T240517C00016000 | 2024-05-02 1:53PM EDT | 16.00 | 0.96 | 0.89 | 0.94 | -0.06 | -5.88% | 7 | 3,370 | 29.49% |
| T240517C00016500 | 2024-05-02 3:45PM EDT | 16.50 | 0.43 | 0.48 | 0.51 | -0.26 | -37.68% | 97 | 2,944 | 23.44% |
| T240517C00017000 | 2024-05-02 3:58PM EDT | 17.00 | 0.18 | 0.18 | 0.20 | -0.05 | -21.74% | 1,611 | 12,767 | 19.92% |
| T240517C00017500 | 2024-05-02 3:44PM EDT | 17.50 | 0.05 | 0.05 | 0.07 | -0.03 | -37.50% | 224 | 10,404 | 20.31% |
| T240517C00018000 | 2024-05-02 3:14PM EDT | 18.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 92 | 16,397 | 23.05% |
| T240517C00018500 | 2024-04-30 9:52AM EDT | 18.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 3 | 372 | 27.34% |
| T240517C00019000 | 2024-05-02 10:34AM EDT | 19.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 4,570 | 33.20% |
| T240517C00019500 | 2024-04-29 9:45AM EDT | 19.50 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 55.27% |
| T240517C00020000 | 2024-04-29 1:31PM EDT | 20.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 685 | 50.00% |
| T240517C00021000 | 2024-03-28 12:00PM EDT | 21.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 778 | 53.91% |
| T240517C00022000 | 2024-04-12 11:09AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 53.13% |
| T240517C00023000 | 2024-03-18 10:07AM EDT | 23.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 1 | 68.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240517P00012000 | 2024-04-03 2:54PM EDT | 12.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 158.20% |
| T240517P00013000 | 2024-04-18 3:07PM EDT | 13.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 120 | 139 | 146.09% |
| T240517P00014000 | 2024-05-02 3:26PM EDT | 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,830 | 47.66% |
| T240517P00014500 | 2024-04-26 10:15AM EDT | 14.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1,900 | 1,943 | 52.34% |
| T240517P00015000 | 2024-05-02 3:28PM EDT | 15.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 245 | 2,031 | 32.03% |
| T240517P00015500 | 2024-04-30 9:44AM EDT | 15.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 215 | 26.95% |
| T240517P00016000 | 2024-05-02 3:45PM EDT | 16.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 4,602 | 16,680 | 21.49% |
| T240517P00016500 | 2024-05-02 3:47PM EDT | 16.50 | 0.13 | 0.12 | 0.14 | +0.03 | +30.00% | 130 | 1,590 | 19.43% |
| T240517P00017000 | 2024-05-02 3:56PM EDT | 17.00 | 0.37 | 0.32 | 0.36 | +0.10 | +37.04% | 292 | 8,313 | 18.36% |
| T240517P00017500 | 2024-05-01 11:00AM EDT | 17.50 | 0.65 | 0.53 | 0.74 | 0.00 | - | 1 | 35 | 19.34% |
| T240517P00018000 | 2024-05-01 3:37PM EDT | 18.00 | 1.03 | 1.03 | 1.21 | 0.00 | - | 67 | 623 | 23.05% |
| T240517P00018500 | 2024-04-24 3:57PM EDT | 18.50 | 1.37 | 1.41 | 1.91 | 0.00 | - | - | 1 | 54.69% |
| T240517P00019000 | 2024-04-29 12:10PM EDT | 19.00 | 1.83 | 1.35 | 2.57 | 0.00 | - | 24 | 0 | 78.52% |
| T240517P00020000 | 2024-04-30 3:03PM EDT | 20.00 | 3.05 | 1.44 | 3.90 | 0.00 | - | 1 | 5 | 124.41% |
| T240517P00022000 | 2024-04-22 12:17PM EDT | 22.00 | 5.74 | 3.30 | 6.65 | 0.00 | - | 1 | 0 | 216.60% |
© 2024 Yahoo. All rights reserved.