AT&T Inc. (T)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:34PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240426C00005000 | 2024-03-18 9:39AM EDT | 5.00 | 12.00 | 9.45 | 11.20 | 0.00 | - | - | 0 | 0.00% |
| T240426C00010000 | 2024-04-16 12:08PM EDT | 10.00 | 6.10 | 6.45 | 6.55 | 0.00 | - | - | 3 | 187.50% |
| T240426C00011000 | 2024-04-19 2:25PM EDT | 11.00 | 5.45 | 5.35 | 5.55 | 0.00 | - | 1 | 0 | 225.00% |
| T240426C00013000 | 2024-04-17 10:42AM EDT | 13.00 | 3.20 | 3.35 | 3.55 | 0.00 | - | 119 | 120 | 144.53% |
| T240426C00013500 | 2024-04-15 1:16PM EDT | 13.50 | 2.79 | 2.84 | 3.05 | 0.00 | - | 2 | 2 | 125.78% |
| T240426C00014000 | 2024-04-23 12:09PM EDT | 14.00 | 2.49 | 2.38 | 2.51 | +0.09 | +3.75% | 5 | 727 | 82.81% |
| T240426C00014500 | 2024-04-22 2:11PM EDT | 14.50 | 1.85 | 1.88 | 2.02 | 0.00 | - | 3 | 12 | 75.00% |
| T240426C00015000 | 2024-04-23 11:33AM EDT | 15.00 | 1.48 | 1.48 | 1.58 | +0.10 | +7.25% | 16 | 427 | 63.28% |
| T240426C00015500 | 2024-04-23 12:13PM EDT | 15.50 | 1.05 | 1.02 | 1.06 | +0.12 | +12.90% | 19 | 369 | 54.69% |
| T240426C00016000 | 2024-04-23 12:06PM EDT | 16.00 | 0.64 | 0.63 | 0.65 | +0.09 | +16.36% | 430 | 2,387 | 51.17% |
| T240426C00016500 | 2024-04-23 12:18PM EDT | 16.50 | 0.34 | 0.33 | 0.35 | +0.06 | +21.43% | 1,518 | 11,444 | 51.17% |
| T240426C00017000 | 2024-04-23 12:18PM EDT | 17.00 | 0.14 | 0.14 | 0.15 | +0.04 | +36.36% | 2,080 | 10,057 | 49.22% |
| T240426C00017500 | 2024-04-23 12:17PM EDT | 17.50 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 1,889 | 11,643 | 48.05% |
| T240426C00018000 | 2024-04-23 12:15PM EDT | 18.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 570 | 12,726 | 51.56% |
| T240426C00018500 | 2024-04-23 11:33AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 3,414 | 50.00% |
| T240426C00019000 | 2024-04-22 12:08PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 215 | 1,679 | 59.38% |
| T240426C00019500 | 2024-04-22 12:13PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 378 | 68.75% |
| T240426C00020000 | 2024-04-12 10:19AM EDT | 20.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 10 | 188 | 78.13% |
| T240426C00020500 | 2024-04-08 10:45AM EDT | 20.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 101 | 87.50% |
| T240426C00021000 | 2024-03-15 11:31AM EDT | 21.00 | 0.01 | 0.00 | 0.66 | 0.00 | - | 10 | 11 | 221.48% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240426P00011000 | 2024-03-28 2:31PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 156.25% |
| T240426P00012000 | 2024-04-22 9:37AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 506 | 125.00% |
| T240426P00012500 | 2024-04-22 9:44AM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 22 | 112.50% |
| T240426P00013000 | 2024-04-22 9:46AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 49 | 96.88% |
| T240426P00013500 | 2024-04-22 1:47PM EDT | 13.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 200 | 100 | 92.19% |
| T240426P00014000 | 2024-04-23 12:01PM EDT | 14.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 833 | 82.81% |
| T240426P00014500 | 2024-04-23 10:10AM EDT | 14.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 18 | 519 | 67.19% |
| T240426P00015000 | 2024-04-23 11:50AM EDT | 15.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 108 | 944 | 58.59% |
| T240426P00015500 | 2024-04-23 12:16PM EDT | 15.50 | 0.07 | 0.06 | 0.07 | -0.02 | -25.00% | 493 | 4,913 | 54.69% |
| T240426P00016000 | 2024-04-23 12:16PM EDT | 16.00 | 0.16 | 0.16 | 0.17 | -0.05 | -23.81% | 2,950 | 9,342 | 53.13% |
| T240426P00016500 | 2024-04-23 12:12PM EDT | 16.50 | 0.37 | 0.36 | 0.37 | -0.09 | -19.57% | 572 | 5,512 | 52.73% |
| T240426P00017000 | 2024-04-23 11:57AM EDT | 17.00 | 0.67 | 0.66 | 0.69 | -0.13 | -16.25% | 57 | 4,024 | 52.73% |
| T240426P00017500 | 2024-04-23 11:51AM EDT | 17.50 | 1.09 | 1.05 | 1.10 | -0.10 | -8.40% | 14 | 1,201 | 53.13% |
| T240426P00018000 | 2024-04-23 10:59AM EDT | 18.00 | 1.57 | 1.51 | 1.64 | -0.18 | -10.29% | 4 | 74 | 69.53% |
| T240426P00018500 | 2024-04-22 11:32AM EDT | 18.50 | 2.20 | 1.92 | 2.15 | 0.00 | - | 1 | 37 | 68.75% |
| T240426P00019000 | 2024-04-22 12:44PM EDT | 19.00 | 2.77 | 2.45 | 2.64 | 0.00 | - | 3 | 7 | 85.94% |
| T240426P00019500 | 2024-04-23 9:41AM EDT | 19.50 | 3.10 | 3.00 | 3.15 | +0.68 | +28.10% | 5 | 0 | 110.94% |
| T240426P00020000 | 2024-04-23 10:33AM EDT | 20.00 | 3.60 | 3.50 | 3.65 | +0.72 | +25.00% | 30 | 2 | 123.44% |
| T240426P00021000 | 2024-03-08 1:36PM EDT | 21.00 | 3.52 | 2.60 | 4.90 | 0.00 | - | 3 | 3 | 235.55% |
| T240426P00021500 | 2024-03-27 9:39AM EDT | 21.50 | 3.95 | 5.00 | 5.15 | 0.00 | - | 1 | 0 | 157.03% |
| T240426P00022000 | 2024-04-16 11:19AM EDT | 22.00 | 6.03 | 5.50 | 5.65 | 0.00 | - | - | 0 | 167.19% |
| T240426P00023000 | 2024-04-05 10:21AM EDT | 23.00 | 5.99 | 6.50 | 6.60 | 0.00 | - | 1 | 0 | 171.88% |
| T240426P00024000 | 2024-04-09 1:18PM EDT | 24.00 | 7.10 | 7.50 | 7.60 | 0.00 | - | 8 | 0 | 189.84% |
© 2024 Yahoo. All rights reserved.