AT&T Inc. (T)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240719C00005000 | 2024-02-29 11:16AM EDT | 5.00 | 11.74 | 12.10 | 13.60 | 0.00 | - | 4 | 4 | 284.18% |
| T240719C00010000 | 2024-04-24 10:20AM EDT | 10.00 | 6.56 | 5.05 | 8.40 | 0.00 | - | 10 | 10 | 172.95% |
| T240719C00012000 | 2024-04-16 12:56PM EDT | 12.00 | 4.24 | 3.85 | 5.00 | 0.00 | - | 10 | 22 | 60.55% |
| T240719C00013000 | 2024-04-24 3:14PM EDT | 13.00 | 4.10 | 2.61 | 4.20 | 0.00 | - | 1 | 15 | 60.94% |
| T240719C00014000 | 2024-04-24 12:10PM EDT | 14.00 | 2.87 | 2.73 | 3.00 | 0.00 | - | 1 | 32 | 38.77% |
| T240719C00015000 | 2024-04-26 1:46PM EDT | 15.00 | 2.06 | 1.93 | 2.05 | +0.13 | +6.74% | 11 | 603 | 30.57% |
| T240719C00016000 | 2024-04-26 3:30PM EDT | 16.00 | 1.19 | 0.94 | 1.19 | +0.15 | +14.42% | 25 | 5,156 | 24.32% |
| T240719C00017000 | 2024-04-26 3:46PM EDT | 17.00 | 0.55 | 0.53 | 0.55 | +0.08 | +17.02% | 190 | 34,543 | 20.80% |
| T240719C00018000 | 2024-04-26 3:47PM EDT | 18.00 | 0.19 | 0.18 | 0.20 | +0.02 | +11.76% | 383 | 61,131 | 19.34% |
| T240719C00019000 | 2024-04-26 3:40PM EDT | 19.00 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 180 | 27,167 | 19.73% |
| T240719C00020000 | 2024-04-26 3:39PM EDT | 20.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 143 | 6,359 | 22.46% |
| T240719C00021000 | 2024-04-26 1:23PM EDT | 21.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 2,041 | 25.78% |
| T240719C00022000 | 2024-04-24 12:57PM EDT | 22.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 148 | 3,505 | 28.13% |
| T240719C00023000 | 2024-04-08 2:35PM EDT | 23.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 5 | 1,782 | 38.28% |
| T240719C00024000 | 2024-04-25 11:28AM EDT | 24.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 1,344 | 41.02% |
| T240719C00025000 | 2024-04-22 3:30PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 28 | 1,024 | 38.67% |
| T240719C00030000 | 2024-04-25 11:29AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,093 | 48.44% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240719P00005000 | 2024-01-19 10:31AM EDT | 5.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 103.13% |
| T240719P00009000 | 2024-01-30 11:34AM EDT | 9.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 16 | 78.13% |
| T240719P00010000 | 2024-04-22 9:31AM EDT | 10.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 360 | 51.56% |
| T240719P00011000 | 2024-04-18 10:18AM EDT | 11.00 | 0.02 | 0.00 | 1.13 | 0.00 | - | 30 | 667 | 94.24% |
| T240719P00012000 | 2024-04-25 2:58PM EDT | 12.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 22 | 970 | 51.56% |
| T240719P00013000 | 2024-04-25 10:54AM EDT | 13.00 | 0.07 | 0.01 | 0.06 | 0.00 | - | 10 | 1,026 | 33.99% |
| T240719P00014000 | 2024-04-26 12:27PM EDT | 14.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 2 | 2,813 | 26.76% |
| T240719P00015000 | 2024-04-26 3:37PM EDT | 15.00 | 0.13 | 0.11 | 0.15 | -0.03 | -18.75% | 52 | 12,368 | 23.44% |
| T240719P00016000 | 2024-04-26 3:47PM EDT | 16.00 | 0.32 | 0.32 | 0.34 | -0.09 | -21.95% | 129 | 20,190 | 20.80% |
| T240719P00017000 | 2024-04-26 3:22PM EDT | 17.00 | 0.74 | 0.76 | 0.78 | -0.11 | -12.94% | 247 | 14,571 | 20.17% |
| T240719P00018000 | 2024-04-26 1:51PM EDT | 18.00 | 1.40 | 0.61 | 3.55 | -0.21 | -13.04% | 8 | 1,418 | 87.89% |
| T240719P00019000 | 2024-04-22 10:32AM EDT | 19.00 | 2.77 | 2.02 | 2.58 | 0.00 | - | 3 | 772 | 32.76% |
| T240719P00020000 | 2024-04-23 2:42PM EDT | 20.00 | 3.55 | 3.20 | 3.35 | 0.00 | - | 2 | 862 | 27.74% |
| T240719P00021000 | 2024-01-09 4:49PM EDT | 21.00 | 4.05 | 4.00 | 4.35 | 0.00 | - | 6 | 8 | 33.01% |
| T240719P00022000 | 2024-03-19 10:00AM EDT | 22.00 | 5.01 | 5.35 | 7.40 | 0.00 | - | 5 | 2 | 84.08% |
| T240719P00023000 | 2023-11-27 2:53PM EDT | 23.00 | 6.90 | 6.30 | 6.85 | 0.00 | - | - | 126 | 57.42% |
| T240719P00024000 | 2024-04-24 10:31AM EDT | 24.00 | 7.52 | 5.75 | 8.30 | 0.00 | - | 40 | 0 | 93.65% |
| T240719P00025000 | 2024-01-18 2:27PM EDT | 25.00 | 8.70 | 7.75 | 9.35 | 0.00 | - | 3 | 0 | 65.53% |
| T240719P00030000 | 2024-01-12 3:34PM EDT | 30.00 | 13.50 | 12.65 | 14.15 | 0.00 | - | 22 | 0 | 73.05% |
© 2024 Yahoo. All rights reserved.