AT&T Inc. (T)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240621C00003000 | 2024-01-08 3:17PM EDT | 3.00 | 14.40 | 13.65 | 15.05 | 0.00 | - | 35 | 0 | 393.75% |
| T240621C00005000 | 2024-04-16 10:31AM EDT | 5.00 | 11.10 | 11.35 | 12.35 | 0.00 | - | 6 | 11 | 143.75% |
| T240621C00010000 | 2024-04-23 10:54AM EDT | 10.00 | 6.52 | 6.75 | 7.05 | 0.00 | - | 31 | 323 | 81.25% |
| T240621C00011000 | 2024-04-22 3:59PM EDT | 11.00 | 5.45 | 4.80 | 7.05 | 0.00 | - | - | 3 | 73.05% |
| T240621C00013000 | 2024-05-01 1:36PM EDT | 13.00 | 4.15 | 2.21 | 4.00 | 0.00 | - | 4 | 522 | 56.84% |
| T240621C00014000 | 2024-05-02 3:40PM EDT | 14.00 | 2.95 | 2.03 | 3.25 | -0.40 | -11.94% | 1 | 27 | 61.33% |
| T240621C00015000 | 2024-05-02 3:48PM EDT | 15.00 | 1.94 | 1.93 | 2.34 | -0.16 | -7.62% | 65 | 12,767 | 51.17% |
| T240621C00016000 | 2024-05-02 3:48PM EDT | 16.00 | 1.05 | 0.22 | 1.68 | -0.21 | -16.67% | 3 | 418 | 49.90% |
| T240621C00017000 | 2024-05-02 3:25PM EDT | 17.00 | 0.42 | 0.40 | 0.42 | -0.07 | -14.29% | 1,210 | 55,344 | 19.83% |
| T240621C00018000 | 2024-05-02 3:40PM EDT | 18.00 | 0.12 | 0.12 | 0.13 | -0.03 | -20.00% | 91 | 6,255 | 19.92% |
| T240621C00019000 | 2024-05-02 10:06AM EDT | 19.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 38 | 1,327 | 22.46% |
| T240621C00020000 | 2024-05-02 3:29PM EDT | 20.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 13 | 45,036 | 24.61% |
| T240621C00022000 | 2024-05-01 3:11PM EDT | 22.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 6,758 | 35.16% |
| T240621C00024000 | 2024-04-18 12:21PM EDT | 24.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | - | 3 | 53.32% |
| T240621C00025000 | 2024-04-26 11:23AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 19 | 8,010 | 48.83% |
| T240621C00027000 | 2024-04-29 12:23PM EDT | 27.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 1,727 | 51.56% |
| T240621C00030000 | 2024-04-18 12:55PM EDT | 30.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 4,349 | 56.25% |
| T240621C00032000 | 2024-03-15 11:25AM EDT | 32.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 1,252 | 67.19% |
| T240621C00035000 | 2024-03-27 2:43PM EDT | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 1,641 | 75.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240621P00003000 | 2024-03-08 12:56PM EDT | 3.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 288 | 187.50% |
| T240621P00005000 | 2024-03-06 4:50PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 3,017 | 50.00% |
| T240621P00010000 | 2024-04-26 11:25AM EDT | 10.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 4,924 | 71.88% |
| T240621P00013000 | 2024-05-02 2:19PM EDT | 13.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 5 | 17,734 | 35.94% |
| T240621P00014000 | 2024-05-02 2:45PM EDT | 14.00 | 0.03 | 0.03 | 0.11 | 0.00 | - | 71 | 1,523 | 39.06% |
| T240621P00015000 | 2024-05-02 3:41PM EDT | 15.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 64 | 60,110 | 23.24% |
| T240621P00016000 | 2024-05-02 3:44PM EDT | 16.00 | 0.16 | 0.16 | 0.18 | +0.02 | +14.29% | 227 | 4,844 | 19.92% |
| T240621P00017000 | 2024-05-02 2:42PM EDT | 17.00 | 0.48 | 0.52 | 0.54 | +0.06 | +14.29% | 194 | 63,801 | 17.87% |
| T240621P00018000 | 2024-05-02 9:37AM EDT | 18.00 | 1.20 | 0.82 | 1.49 | +0.07 | +6.19% | 1 | 3,412 | 29.59% |
| T240621P00020000 | 2024-05-01 3:58PM EDT | 20.00 | 3.05 | 2.25 | 3.90 | 0.00 | - | 439 | 868 | 70.02% |
| T240621P00022000 | 2024-04-16 9:42AM EDT | 22.00 | 5.95 | 4.50 | 5.25 | 0.00 | - | 1 | 0 | 45.51% |
| T240621P00024000 | 2024-04-18 10:41AM EDT | 24.00 | 7.84 | 6.10 | 9.10 | 0.00 | - | - | 0 | 85.64% |
| T240621P00025000 | 2024-04-30 9:30AM EDT | 25.00 | 8.04 | 6.30 | 8.30 | 0.00 | - | 1 | 1 | 67.58% |
| T240621P00027000 | 2023-06-20 3:07PM EDT | 27.00 | 11.30 | 12.20 | 12.50 | 0.00 | - | 1 | 1 | 188.57% |
| T240621P00030000 | 2024-01-10 2:32PM EDT | 30.00 | 13.20 | 12.20 | 14.25 | 0.00 | - | 22 | 0 | 77.34% |
| T240621P00032000 | 2024-01-29 3:12PM EDT | 32.00 | 14.77 | 15.05 | 15.15 | 0.00 | - | 1 | 0 | 0.00% |
| T240621P00035000 | 2023-10-12 9:37AM EDT | 35.00 | 20.40 | 19.20 | 19.50 | 0.00 | - | 20 | 0 | 183.89% |
© 2024 Yahoo. All rights reserved.