AT&T Inc. (T)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:43PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T260116C00003000 | 2024-05-02 12:12PM EDT | 3.00 | 13.84 | 12.00 | 16.45 | -0.16 | -1.14% | 5 | 19 | 106.64% |
| T260116C00005000 | 2024-05-02 9:55AM EDT | 5.00 | 11.86 | 10.70 | 12.35 | +0.78 | +7.04% | 4 | 1 | 81.30% |
| T260116C00008000 | 2024-04-19 11:09AM EDT | 8.00 | 8.39 | 7.95 | 10.70 | 0.00 | - | 1 | 8 | 52.20% |
| T260116C00010000 | 2024-05-02 10:45AM EDT | 10.00 | 7.00 | 6.75 | 8.25 | +0.09 | +1.30% | 1 | 1,329 | 59.47% |
| T260116C00012000 | 2024-05-01 11:30AM EDT | 12.00 | 5.26 | 5.00 | 5.15 | 0.00 | - | 12 | 2,641 | 24.95% |
| T260116C00015000 | 2024-05-02 9:51AM EDT | 15.00 | 2.88 | 2.71 | 2.96 | -0.17 | -5.57% | 3 | 3,101 | 23.46% |
| T260116C00017000 | 2024-05-02 12:24PM EDT | 17.00 | 1.90 | 1.89 | 1.92 | -0.06 | -3.00% | 203 | 7,728 | 23.05% |
| T260116C00020000 | 2024-05-02 11:07AM EDT | 20.00 | 0.86 | 0.83 | 0.91 | -0.04 | -4.44% | 12 | 9,562 | 22.46% |
| T260116C00022000 | 2024-05-02 12:17PM EDT | 22.00 | 0.50 | 0.48 | 0.55 | -0.05 | -9.09% | 60 | 9,788 | 22.56% |
| T260116C00025000 | 2024-05-01 1:54PM EDT | 25.00 | 0.24 | 0.24 | 0.28 | -0.04 | -14.29% | 22 | 10,600 | 23.34% |
| T260116C00027000 | 2024-05-01 10:01AM EDT | 27.00 | 0.17 | 0.16 | 0.20 | 0.00 | - | 2 | 1,426 | 24.32% |
| T260116C00030000 | 2024-05-02 10:04AM EDT | 30.00 | 0.12 | 0.12 | 0.13 | +0.02 | +20.00% | 5 | 26,089 | 25.78% |
| T260116C00035000 | 2024-05-02 11:51AM EDT | 35.00 | 0.07 | 0.05 | 0.11 | 0.00 | - | 120 | 1,034 | 29.88% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T260116P00003000 | 2024-04-29 1:09PM EDT | 3.00 | 0.03 | 0.00 | 0.68 | 0.00 | - | 100 | 294 | 99.02% |
| T260116P00005000 | 2024-04-16 3:59PM EDT | 5.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 41 | 555 | 50.98% |
| T260116P00008000 | 2024-04-29 1:14PM EDT | 8.00 | 0.09 | 0.11 | 0.16 | 0.00 | - | 166 | 285 | 37.50% |
| T260116P00010000 | 2024-05-02 9:57AM EDT | 10.00 | 0.25 | 0.21 | 0.28 | +0.04 | +19.05% | 1 | 663 | 32.08% |
| T260116P00012000 | 2024-05-02 9:53AM EDT | 12.00 | 0.50 | 0.46 | 0.51 | +0.02 | +4.17% | 2 | 1,187 | 28.17% |
| T260116P00015000 | 2024-05-02 12:00PM EDT | 15.00 | 1.22 | 1.20 | 1.25 | +0.07 | +6.09% | 20 | 3,660 | 24.46% |
| T260116P00017000 | 2024-04-29 2:13PM EDT | 17.00 | 1.90 | 2.01 | 2.10 | 0.00 | - | 23 | 4,391 | 22.68% |
| T260116P00020000 | 2024-05-02 11:17AM EDT | 20.00 | 3.87 | 3.85 | 3.95 | +0.12 | +3.20% | 4 | 2,222 | 20.26% |
| T260116P00022000 | 2024-04-29 9:54AM EDT | 22.00 | 5.07 | 4.80 | 5.75 | 0.00 | - | 1 | 501 | 22.39% |
| T260116P00025000 | 2024-04-29 9:47AM EDT | 25.00 | 7.80 | 8.15 | 8.35 | 0.00 | - | 4 | 6 | 19.73% |
| T260116P00027000 | 2023-12-05 11:15AM EDT | 27.00 | 9.75 | 7.65 | 10.50 | 0.00 | - | 4 | 0 | 26.59% |
| T260116P00030000 | 2024-04-29 11:44AM EDT | 30.00 | 12.79 | 13.00 | 13.25 | 0.00 | - | 1 | 3 | 21.09% |
| T260116P00035000 | 2024-04-22 11:35AM EDT | 35.00 | 18.75 | 18.15 | 18.30 | 0.00 | - | 2 | 0 | 29.00% |
© 2024 Yahoo. All rights reserved.