AT&T Inc. (T)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240531C00011500 | 2024-04-19 11:32AM EDT | 11.50 | 5.10 | 4.40 | 6.35 | 0.00 | - | 2 | 101 | 71.09% |
| T240531C00012000 | 2024-04-16 3:49PM EDT | 12.00 | 4.20 | 4.00 | 5.95 | 0.00 | - | - | 1 | 89.06% |
| T240531C00012500 | 2024-04-22 1:37PM EDT | 12.50 | 3.85 | 3.35 | 5.45 | 0.00 | - | 1 | 3 | 65.63% |
| T240531C00014500 | 2024-04-16 9:35AM EDT | 14.50 | 1.86 | 1.79 | 4.45 | 0.00 | - | - | 1 | 99.90% |
| T240531C00015000 | 2024-05-03 10:37AM EDT | 15.00 | 1.90 | 1.02 | 2.23 | +0.02 | +1.06% | 1 | 11 | 61.33% |
| T240531C00015500 | 2024-05-02 9:50AM EDT | 15.50 | 1.46 | 1.32 | 1.58 | 0.00 | - | 22 | 21 | 40.43% |
| T240531C00016000 | 2024-05-02 9:37AM EDT | 16.00 | 1.00 | 0.91 | 1.20 | 0.00 | - | 1 | 154 | 38.97% |
| T240531C00016500 | 2024-05-03 3:42PM EDT | 16.50 | 0.57 | 0.51 | 0.80 | -0.07 | -10.94% | 5 | 620 | 33.69% |
| T240531C00017000 | 2024-05-03 3:52PM EDT | 17.00 | 0.28 | 0.26 | 0.29 | +0.01 | +3.70% | 213 | 3,675 | 19.63% |
| T240531C00017500 | 2024-05-03 3:52PM EDT | 17.50 | 0.15 | 0.10 | 0.13 | +0.02 | +15.38% | 3,172 | 10,006 | 19.73% |
| T240531C00018000 | 2024-05-03 3:46PM EDT | 18.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 22 | 1,857 | 18.75% |
| T240531C00018500 | 2024-05-03 11:37AM EDT | 18.50 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 1 | 1,053 | 22.66% |
| T240531C00019000 | 2024-04-29 3:33PM EDT | 19.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 18 | 102 | 36.72% |
| T240531C00019500 | 2024-04-26 9:31AM EDT | 19.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 32.03% |
| T240531C00020000 | 2024-04-30 2:51PM EDT | 20.00 | 0.02 | 0.00 | 0.95 | 0.00 | - | 3 | 7 | 79.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240531P00011500 | 2024-05-01 12:15PM EDT | 11.50 | 1.75 | 0.00 | 1.99 | 0.00 | - | 1 | 1 | 194.73% |
| T240531P00012500 | 2024-04-15 2:43PM EDT | 12.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 2 | 136.33% |
| T240531P00013000 | 2024-04-23 10:17AM EDT | 13.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 200 | 50 | 58.20% |
| T240531P00013500 | 2024-05-03 1:43PM EDT | 13.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 91 | 95 | 46.09% |
| T240531P00014000 | 2024-05-03 2:37PM EDT | 14.00 | 0.02 | 0.00 | 1.24 | +0.01 | +100.00% | 23 | 19 | 100.59% |
| T240531P00014500 | 2024-05-02 12:13PM EDT | 14.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 62 | 148 | 35.55% |
| T240531P00015000 | 2024-05-01 12:16PM EDT | 15.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 1 | 179 | 30.86% |
| T240531P00015500 | 2024-05-03 9:36AM EDT | 15.50 | 0.04 | 0.03 | 0.05 | 0.00 | - | 2 | 350 | 24.02% |
| T240531P00016000 | 2024-05-03 3:59PM EDT | 16.00 | 0.07 | 0.06 | 0.08 | -0.03 | -30.00% | 30 | 5,027 | 19.92% |
| T240531P00016500 | 2024-05-03 3:09PM EDT | 16.50 | 0.19 | 0.15 | 0.18 | -0.03 | -13.64% | 85 | 480 | 17.97% |
| T240531P00017000 | 2024-05-03 3:18PM EDT | 17.00 | 0.40 | 0.35 | 0.39 | -0.04 | -9.09% | 9 | 1,298 | 16.80% |
| T240531P00017500 | 2024-05-03 2:15PM EDT | 17.50 | 0.74 | 0.42 | 0.93 | +0.10 | +15.63% | 1 | 68 | 29.20% |
| T240531P00018000 | 2024-05-02 1:50PM EDT | 18.00 | 1.25 | 1.02 | 2.07 | 0.00 | - | 1 | 58 | 75.39% |
| T240531P00019000 | 2024-04-30 9:30AM EDT | 19.00 | 2.10 | 1.60 | 2.29 | 0.00 | - | 1 | 2 | 40.72% |
| T240531P00021500 | 2024-04-19 2:43PM EDT | 21.50 | 5.01 | 3.60 | 5.70 | 0.00 | - | 2 | 0 | 134.96% |
| T240531P00025000 | 2024-04-24 11:22AM EDT | 25.00 | 8.50 | 7.05 | 9.20 | 0.00 | - | 4 | 0 | 171.88% |
© 2024 Yahoo. All rights reserved.