AT&T Inc. (T)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240524C00005000 | 2024-05-15 11:39AM EDT | 5.00 | 12.25 | 11.35 | 13.45 | 0.00 | - | 3 | 6 | 50.00% |
| T240524C00007500 | 2024-04-09 11:15AM EDT | 7.50 | 8.95 | 9.30 | 10.75 | 0.00 | - | - | 5 | 373.44% |
| T240524C00011000 | 2024-05-17 3:29PM EDT | 11.00 | 6.35 | 5.35 | 7.45 | +1.10 | +20.95% | 1 | 19 | 50.00% |
| T240524C00012000 | 2024-04-15 10:51AM EDT | 12.00 | 4.40 | 5.30 | 5.45 | 0.00 | - | - | 10 | 153.13% |
| T240524C00013500 | 2024-05-03 12:54PM EDT | 13.50 | 3.43 | 2.99 | 4.00 | 0.00 | - | 3 | 3 | 130.47% |
| T240524C00014000 | 2024-04-26 10:40AM EDT | 14.00 | 2.85 | 2.87 | 4.45 | 0.00 | - | 2 | 62 | 152.73% |
| T240524C00014500 | 2024-05-16 11:02AM EDT | 14.50 | 2.77 | 2.80 | 2.99 | 0.00 | - | 2 | 27 | 98.44% |
| T240524C00015000 | 2024-05-17 3:58PM EDT | 15.00 | 2.41 | 2.20 | 2.44 | +0.16 | +7.11% | 40 | 11 | 68.75% |
| T240524C00015500 | 2024-05-15 3:08PM EDT | 15.50 | 1.81 | 1.81 | 2.26 | 0.00 | - | 2 | 24 | 79.30% |
| T240524C00016000 | 2024-05-17 2:51PM EDT | 16.00 | 1.36 | 1.31 | 1.45 | +0.02 | +1.49% | 21 | 685 | 46.88% |
| T240524C00016500 | 2024-05-17 3:58PM EDT | 16.50 | 0.90 | 0.82 | 1.15 | +0.05 | +5.88% | 105 | 486 | 63.67% |
| T240524C00017000 | 2024-05-17 3:59PM EDT | 17.00 | 0.44 | 0.41 | 0.45 | +0.03 | +7.32% | 501 | 7,199 | 19.53% |
| T240524C00017500 | 2024-05-17 3:59PM EDT | 17.50 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 3,331 | 15,769 | 15.04% |
| T240524C00018000 | 2024-05-17 3:44PM EDT | 18.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 778 | 2,333 | 18.75% |
| T240524C00018500 | 2024-05-17 1:28PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 587 | 25.00% |
| T240524C00019000 | 2024-05-13 11:39AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 146 | 34.38% |
| T240524C00019500 | 2024-04-16 11:06AM EDT | 19.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 57 | 25.00% |
| T240524C00020000 | 2024-05-06 10:25AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 25.00% |
| T240524C00020500 | 2024-04-04 11:22AM EDT | 20.50 | 0.03 | 0.00 | 0.16 | 0.00 | - | 60 | 0 | 84.38% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240524P00013000 | 2024-04-26 3:15PM EDT | 13.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 16 | 87.50% |
| T240524P00013500 | 2024-04-25 10:47AM EDT | 13.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 91 | 78.13% |
| T240524P00014000 | 2024-05-06 9:31AM EDT | 14.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 40 | 139 | 96.09% |
| T240524P00014500 | 2024-04-26 2:13PM EDT | 14.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 92 | 64.06% |
| T240524P00015000 | 2024-05-15 3:13PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,730 | 53.13% |
| T240524P00015500 | 2024-05-16 11:26AM EDT | 15.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 72 | 1,358 | 43.75% |
| T240524P00016000 | 2024-05-17 3:21PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 47 | 980 | 32.81% |
| T240524P00016500 | 2024-05-17 3:52PM EDT | 16.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 280 | 1,867 | 26.56% |
| T240524P00017000 | 2024-05-17 3:57PM EDT | 17.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 732 | 4,496 | 17.97% |
| T240524P00017500 | 2024-05-17 3:31PM EDT | 17.50 | 0.21 | 0.17 | 0.20 | -0.05 | -19.23% | 185 | 1,388 | 15.04% |
| T240524P00018000 | 2024-05-17 1:45PM EDT | 18.00 | 0.66 | 0.53 | 0.64 | -0.09 | -12.00% | 12 | 58 | 22.66% |
| T240524P00018500 | 2024-05-15 11:23AM EDT | 18.50 | 1.26 | 0.82 | 2.13 | 0.00 | - | 1 | 1 | 81.64% |
| T240524P00020000 | 2024-05-17 12:16PM EDT | 20.00 | 2.75 | 1.51 | 4.75 | -0.17 | -5.82% | 1 | 0 | 143.75% |
| T240524P00024000 | 2024-05-16 2:58PM EDT | 24.00 | 6.70 | 6.50 | 6.65 | 0.00 | - | 1 | 0 | 128.13% |
© 2024 Yahoo. All rights reserved.