AT&T Inc. (T)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:44PM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T250620C00003000 | 2024-04-22 11:08AM EDT | 3.00 | 13.35 | 13.80 | 13.95 | 0.00 | - | 9 | 24 | 71.09% |
| T250620C00005000 | 2024-04-25 1:37PM EDT | 5.00 | 11.60 | 11.85 | 11.95 | 0.00 | - | 1 | 11 | 56.64% |
| T250620C00008000 | 2024-04-29 11:05AM EDT | 8.00 | 9.00 | 8.85 | 9.00 | 0.00 | - | 2 | 263 | 45.12% |
| T250620C00010000 | 2024-04-26 11:13AM EDT | 10.00 | 6.90 | 6.90 | 7.05 | 0.00 | - | 1 | 1,924 | 35.84% |
| T250620C00013000 | 2024-05-02 11:22AM EDT | 13.00 | 4.20 | 4.10 | 4.25 | -0.20 | -4.55% | 1 | 3,756 | 26.27% |
| T250620C00015000 | 2024-05-02 1:17PM EDT | 15.00 | 2.61 | 2.65 | 2.80 | -0.18 | -6.45% | 3 | 16,851 | 25.39% |
| T250620C00017000 | 2024-05-02 2:00PM EDT | 17.00 | 1.54 | 1.50 | 1.57 | -0.16 | -9.41% | 96 | 25,923 | 22.85% |
| T250620C00020000 | 2024-05-02 1:10PM EDT | 20.00 | 0.56 | 0.54 | 0.60 | -0.05 | -8.20% | 69 | 17,279 | 22.27% |
| T250620C00022000 | 2024-05-01 3:41PM EDT | 22.00 | 0.29 | 0.26 | 0.30 | 0.00 | - | 65 | 4,526 | 22.27% |
| T250620C00025000 | 2024-05-01 1:11PM EDT | 25.00 | 0.15 | 0.10 | 0.12 | 0.00 | - | 6 | 4,898 | 23.24% |
| T250620C00027000 | 2024-05-02 1:45PM EDT | 27.00 | 0.08 | 0.05 | 0.10 | +0.02 | +33.33% | 95 | 15,990 | 25.59% |
| T250620C00030000 | 2024-05-02 2:25PM EDT | 30.00 | 0.04 | 0.04 | 0.05 | -0.03 | -30.00% | 88 | 2,156 | 26.66% |
| T250620C00032000 | 2024-05-02 10:53AM EDT | 32.00 | 0.04 | 0.02 | 0.07 | -0.01 | -20.00% | 96 | 2,161 | 30.66% |
| T250620C00035000 | 2024-04-29 2:26PM EDT | 35.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 14 | 11,745 | 32.23% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T250620P00003000 | 2024-03-20 3:46PM EDT | 3.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 33 | 404 | 73.44% |
| T250620P00005000 | 2024-04-29 9:31AM EDT | 5.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 750 | 52.34% |
| T250620P00008000 | 2024-05-02 10:42AM EDT | 8.00 | 0.07 | 0.00 | 0.26 | +0.01 | +16.67% | 100 | 694 | 52.05% |
| T250620P00010000 | 2024-05-01 9:39AM EDT | 10.00 | 0.12 | 0.11 | 0.15 | 0.00 | - | 82 | 1,445 | 33.69% |
| T250620P00013000 | 2024-05-02 1:24PM EDT | 13.00 | 0.41 | 0.37 | 0.41 | -0.01 | -2.38% | 2 | 10,828 | 26.66% |
| T250620P00015000 | 2024-05-02 11:44AM EDT | 15.00 | 0.87 | 0.83 | 0.88 | +0.02 | +2.35% | 53 | 9,138 | 24.37% |
| T250620P00017000 | 2024-05-01 12:04PM EDT | 17.00 | 1.58 | 1.63 | 1.82 | 0.00 | - | 1 | 4,944 | 24.34% |
| T250620P00020000 | 2024-04-30 3:58PM EDT | 20.00 | 3.60 | 3.55 | 3.65 | -0.13 | -3.49% | 1 | 11,048 | 20.70% |
| T250620P00022000 | 2024-04-29 11:16AM EDT | 22.00 | 4.95 | 5.20 | 5.45 | 0.00 | - | 2 | 1,051 | 22.46% |
| T250620P00025000 | 2024-04-26 1:45PM EDT | 25.00 | 8.18 | 8.10 | 8.50 | 0.00 | - | 5 | 2 | 30.37% |
| T250620P00027000 | 2024-02-14 1:30PM EDT | 27.00 | 10.00 | 8.75 | 10.95 | 0.00 | - | 30 | 37 | 43.90% |
| T250620P00030000 | 2024-03-25 9:49AM EDT | 30.00 | 13.25 | 11.10 | 15.90 | 0.00 | - | 4 | 6 | 80.64% |
| T250620P00032000 | 2023-08-03 1:59PM EDT | 32.00 | 17.89 | 17.05 | 17.50 | 0.00 | - | 2 | 0 | 75.15% |
| T250620P00035000 | 2024-05-02 11:18AM EDT | 35.00 | 18.10 | 18.05 | 18.20 | -0.75 | -3.98% | 1 | 5 | 33.01% |
© 2024 Yahoo. All rights reserved.