AT&T Inc. (T)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240607C00015000 | 2024-04-26 10:31AM EDT | 15.00 | 1.90 | 2.34 | 2.53 | 0.00 | - | 1 | 1 | 53.91% |
| T240607C00016000 | 2024-05-17 3:29PM EDT | 16.00 | 1.40 | 1.35 | 1.64 | +0.03 | +2.19% | 36 | 74 | 46.29% |
| T240607C00016500 | 2024-05-16 3:57PM EDT | 16.50 | 0.94 | 0.90 | 1.04 | 0.00 | - | 5 | 131 | 28.13% |
| T240607C00017000 | 2024-05-17 3:34PM EDT | 17.00 | 0.50 | 0.51 | 0.54 | +0.03 | +6.38% | 50 | 827 | 18.16% |
| T240607C00017500 | 2024-05-17 3:35PM EDT | 17.50 | 0.20 | 0.18 | 0.21 | 0.00 | - | 554 | 8,488 | 15.43% |
| T240607C00018000 | 2024-05-17 3:33PM EDT | 18.00 | 0.04 | 0.04 | 0.06 | -0.02 | -33.33% | 93 | 1,686 | 15.04% |
| T240607C00018500 | 2024-05-17 1:10PM EDT | 18.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 15 | 368 | 16.80% |
| T240607C00019000 | 2024-05-17 3:47PM EDT | 19.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 217 | 22.27% |
| T240607C00019500 | 2024-05-14 3:58PM EDT | 19.50 | 0.01 | 0.00 | 1.03 | 0.00 | - | 2 | 9 | 74.02% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240607P00005000 | 2024-04-30 3:42PM EDT | 5.00 | 0.04 | 0.00 | 0.73 | 0.00 | - | - | 18 | 396.88% |
| T240607P00014000 | 2024-05-17 9:32AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 126 | 42.97% |
| T240607P00014500 | 2024-05-16 10:57AM EDT | 14.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 200 | 269 | 41.41% |
| T240607P00015000 | 2024-05-07 10:59AM EDT | 15.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 70 | 161 | 34.77% |
| T240607P00015500 | 2024-05-10 11:10AM EDT | 15.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 14 | 94 | 30.47% |
| T240607P00016000 | 2024-05-15 11:52AM EDT | 16.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 10 | 553 | 25.39% |
| T240607P00016500 | 2024-05-17 3:58PM EDT | 16.50 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 7 | 779 | 18.16% |
| T240607P00017000 | 2024-05-17 1:15PM EDT | 17.00 | 0.11 | 0.07 | 0.10 | 0.00 | - | 22 | 1,046 | 15.24% |
| T240607P00017500 | 2024-05-17 11:07AM EDT | 17.50 | 0.31 | 0.24 | 0.29 | 0.00 | - | 1 | 477 | 14.16% |
| T240607P00018000 | 2024-05-17 2:15PM EDT | 18.00 | 0.63 | 0.12 | 0.66 | -0.14 | -18.18% | 2 | 9 | 15.04% |
© 2024 Yahoo. All rights reserved.