AT&T Inc. (T)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T250117C00003000 | 2024-04-12 11:43AM EDT | 3.00 | 13.45 | 13.70 | 14.45 | 0.00 | - | 2 | 2 | 142.38% |
| T250117C00005000 | 2024-04-12 11:47AM EDT | 5.00 | 11.45 | 10.80 | 12.00 | 0.00 | - | 5 | 8 | 92.97% |
| T250117C00008000 | 2024-04-19 2:19PM EDT | 8.00 | 8.53 | 7.85 | 10.85 | 0.00 | - | 1 | 41 | 80.57% |
| T250117C00010000 | 2024-04-30 2:34PM EDT | 10.00 | 7.03 | 5.00 | 7.20 | -0.02 | -0.28% | 2 | 810 | 54.49% |
| T250117C00013000 | 2024-05-02 3:48PM EDT | 13.00 | 4.00 | 3.65 | 4.35 | -0.19 | -4.53% | 33 | 6,703 | 37.06% |
| T250117C00015000 | 2024-05-02 3:53PM EDT | 15.00 | 2.35 | 2.14 | 2.45 | -0.28 | -10.65% | 24 | 19,629 | 25.24% |
| T250117C00017000 | 2024-05-02 3:51PM EDT | 17.00 | 1.15 | 1.13 | 1.20 | -0.11 | -8.73% | 286 | 35,772 | 22.66% |
| T250117C00020000 | 2024-05-02 3:30PM EDT | 20.00 | 0.29 | 0.27 | 0.32 | -0.05 | -14.71% | 618 | 63,627 | 21.97% |
| T250117C00022000 | 2024-05-02 11:53AM EDT | 22.00 | 0.13 | 0.11 | 0.14 | -0.01 | -7.14% | 15 | 24,013 | 22.95% |
| T250117C00025000 | 2024-05-02 11:04AM EDT | 25.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 121 | 25,716 | 25.78% |
| T250117C00027000 | 2024-05-02 1:37PM EDT | 27.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 264 | 7,887 | 27.74% |
| T250117C00030000 | 2024-05-02 3:13PM EDT | 30.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 10 | 9,577 | 31.25% |
| T250117C00032000 | 2024-04-24 12:33PM EDT | 32.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 8 | 741 | 34.18% |
| T250117C00035000 | 2024-05-02 11:29AM EDT | 35.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 17,019 | 36.33% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T250117P00003000 | 2024-04-24 10:25AM EDT | 3.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,082 | 82.81% |
| T250117P00005000 | 2024-04-23 3:40PM EDT | 5.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 1 | 740 | 112.11% |
| T250117P00008000 | 2024-05-02 1:44PM EDT | 8.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 1 | 1,821 | 46.48% |
| T250117P00010000 | 2024-05-02 11:40AM EDT | 10.00 | 0.08 | 0.05 | 0.15 | +0.01 | +14.29% | 91 | 8,320 | 42.38% |
| T250117P00013000 | 2024-05-02 1:44PM EDT | 13.00 | 0.22 | 0.20 | 0.26 | 0.00 | - | 2 | 29,884 | 28.61% |
| T250117P00015000 | 2024-05-02 3:38PM EDT | 15.00 | 0.58 | 0.57 | 0.60 | +0.03 | +5.45% | 90 | 42,538 | 24.61% |
| T250117P00017000 | 2024-05-02 2:38PM EDT | 17.00 | 1.31 | 1.32 | 1.42 | +0.04 | +3.15% | 12 | 28,688 | 23.39% |
| T250117P00020000 | 2024-04-30 10:30AM EDT | 20.00 | 3.40 | 1.92 | 4.15 | 0.00 | - | 272 | 3,578 | 35.82% |
| T250117P00022000 | 2024-04-29 9:54AM EDT | 22.00 | 4.87 | 5.00 | 5.40 | 0.00 | - | 1 | 2,032 | 25.88% |
| T250117P00025000 | 2024-04-26 1:45PM EDT | 25.00 | 8.17 | 8.05 | 8.80 | 0.00 | - | 5 | 72 | 45.80% |
| T250117P00027000 | 2024-01-10 4:58PM EDT | 27.00 | 10.16 | 9.15 | 12.40 | 0.00 | - | 3 | 4 | 50.39% |
| T250117P00030000 | 2024-04-10 9:54AM EDT | 30.00 | 13.50 | 12.10 | 14.25 | 0.00 | - | 1 | 19 | 68.95% |
| T250117P00032000 | 2024-04-22 10:54AM EDT | 32.00 | 15.10 | 13.20 | 16.25 | 0.00 | - | 2 | 1 | 73.24% |
| T250117P00035000 | 2024-04-04 11:44AM EDT | 35.00 | 17.52 | 17.95 | 18.40 | 0.00 | - | 1 | 0 | 52.83% |
© 2024 Yahoo. All rights reserved.