AT&T Inc. (T)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:16.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240607C00016000 | 2024-05-31 2:16PM EDT | 2024-06-07 | 2.08 | 1.72 | 4.25 | +0.48 | +30.00% | 47 | 67 | 174.22% |
| T240614C00016000 | 2024-05-31 3:09PM EDT | 2024-06-14 | 2.15 | 2.17 | 2.50 | +0.79 | +58.09% | 188 | 133 | 57.03% |
| T240621C00016000 | 2024-05-31 3:05PM EDT | 2024-06-21 | 2.20 | 1.76 | 2.91 | +0.62 | +39.24% | 33 | 642 | 95.31% |
| T240628C00016000 | 2024-05-24 9:34AM EDT | 2024-06-28 | 1.74 | 1.81 | 4.35 | 0.00 | - | 8 | 26 | 92.97% |
| T240719C00016000 | 2024-05-31 3:45PM EDT | 2024-07-19 | 2.30 | 2.25 | 2.51 | +0.64 | +38.55% | 233 | 5,206 | 41.90% |
| T240920C00016000 | 2024-05-31 3:42PM EDT | 2024-09-20 | 2.35 | 2.34 | 2.56 | +0.59 | +33.52% | 11 | 2,359 | 29.59% |
| T241018C00016000 | 2024-05-31 3:59PM EDT | 2024-10-18 | 2.50 | 2.43 | 2.67 | +0.68 | +37.36% | 211 | 2,290 | 29.88% |
| T250117C00016000 | 2024-05-31 12:36PM EDT | 2025-01-17 | 2.37 | 2.54 | 2.88 | +0.27 | +12.86% | 9 | 33 | 28.05% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240607P00016000 | 2024-05-30 11:01AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 603 | 46.88% |
| T240614P00016000 | 2024-05-31 12:45PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 268 | 37.50% |
| T240621P00016000 | 2024-05-31 3:40PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 30 | 5,095 | 37.50% |
| T240628P00016000 | 2024-05-31 3:59PM EDT | 2024-06-28 | 0.03 | 0.00 | 0.07 | -0.02 | -40.00% | 4 | 51 | 35.16% |
| T240705P00016000 | 2024-05-30 3:58PM EDT | 2024-07-05 | 0.04 | 0.01 | 0.25 | 0.00 | - | 10 | 14 | 46.88% |
| T240712P00016000 | 2024-05-30 1:48PM EDT | 2024-07-12 | 0.07 | 0.00 | 1.18 | 0.00 | - | 6 | 6 | 62.21% |
| T240719P00016000 | 2024-05-31 3:55PM EDT | 2024-07-19 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 350 | 21,091 | 24.41% |
| T240920P00016000 | 2024-05-31 3:55PM EDT | 2024-09-20 | 0.16 | 0.14 | 0.19 | -0.10 | -38.46% | 88 | 6,555 | 23.73% |
| T241018P00016000 | 2024-05-31 3:59PM EDT | 2024-10-18 | 0.24 | 0.21 | 0.25 | -0.12 | -33.33% | 20 | 1,591 | 23.44% |
| T250117P00016000 | 2024-05-31 1:53PM EDT | 2025-01-17 | 0.49 | 0.09 | 0.48 | -0.10 | -16.95% | 5 | 311 | 24.02% |
© 2024 Yahoo. All rights reserved.