AT&T Inc. (T)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240607C00017000 | 2024-05-31 3:58PM EDT | 2024-06-07 | 1.26 | 0.98 | 1.38 | +0.65 | +106.56% | 245 | 1,953 | 59.18% |
| T240614C00017000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 1.27 | 1.20 | 1.37 | +0.61 | +92.42% | 110 | 723 | 40.82% |
| T240621C00017000 | 2024-05-31 3:56PM EDT | 2024-06-21 | 1.20 | 1.29 | 1.39 | +0.45 | +60.00% | 1,767 | 53,090 | 34.96% |
| T240628C00017000 | 2024-05-31 3:56PM EDT | 2024-06-28 | 1.37 | 0.97 | 1.55 | +0.57 | +71.25% | 117 | 530 | 40.92% |
| T240705C00017000 | 2024-05-30 3:59PM EDT | 2024-07-05 | 0.80 | 1.30 | 1.77 | 0.00 | - | 120 | 211 | 48.24% |
| T240719C00017000 | 2024-05-31 3:40PM EDT | 2024-07-19 | 1.30 | 1.34 | 1.47 | +0.42 | +47.73% | 465 | 26,511 | 27.05% |
| T240920C00017000 | 2024-05-31 3:06PM EDT | 2024-09-20 | 1.48 | 1.53 | 1.67 | +0.33 | +28.70% | 278 | 5,123 | 24.07% |
| T241018C00017000 | 2024-05-31 2:25PM EDT | 2024-10-18 | 1.53 | 1.62 | 1.90 | +0.33 | +27.50% | 205 | 5,566 | 27.44% |
| T250117C00017000 | 2024-05-31 3:56PM EDT | 2025-01-17 | 1.91 | 1.77 | 2.00 | +0.46 | +31.72% | 1,024 | 36,620 | 23.29% |
| T250620C00017000 | 2024-05-31 3:57PM EDT | 2025-06-20 | 2.30 | 1.20 | 2.35 | +0.52 | +29.21% | 113 | 26,275 | 23.19% |
| T260116C00017000 | 2024-05-31 3:45PM EDT | 2026-01-16 | 2.58 | 2.48 | 2.65 | +0.54 | +26.47% | 187 | 8,127 | 22.14% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240607P00017000 | 2024-05-31 3:49PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 465 | 3,260 | 32.03% |
| T240614P00017000 | 2024-05-31 2:43PM EDT | 2024-06-14 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 320 | 1,167 | 26.76% |
| T240621P00017000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.04 | -0.06 | -60.00% | 3,705 | 68,433 | 21.88% |
| T240628P00017000 | 2024-05-31 3:57PM EDT | 2024-06-28 | 0.05 | 0.03 | 0.05 | -0.07 | -58.33% | 323 | 2,655 | 20.12% |
| T240705P00017000 | 2024-05-31 3:58PM EDT | 2024-07-05 | 0.07 | 0.06 | 0.07 | -0.10 | -58.82% | 164 | 192 | 19.83% |
| T240712P00017000 | 2024-05-31 2:45PM EDT | 2024-07-12 | 0.12 | 0.00 | 0.25 | -0.13 | -52.00% | 3 | 1 | 29.30% |
| T240719P00017000 | 2024-05-31 3:55PM EDT | 2024-07-19 | 0.12 | 0.10 | 0.13 | -0.15 | -55.56% | 971 | 22,386 | 20.70% |
| T240920P00017000 | 2024-05-31 3:53PM EDT | 2024-09-20 | 0.35 | 0.31 | 0.35 | -0.18 | -33.96% | 142 | 9,077 | 21.09% |
| T241018P00017000 | 2024-05-31 2:04PM EDT | 2024-10-18 | 0.50 | 0.43 | 0.48 | -0.18 | -26.47% | 312 | 3,245 | 22.32% |
| T250117P00017000 | 2024-05-31 3:51PM EDT | 2025-01-17 | 0.70 | 0.50 | 0.74 | -0.22 | -23.91% | 106 | 30,237 | 22.53% |
| T250620P00017000 | 2024-05-31 3:57PM EDT | 2025-06-20 | 1.05 | 0.81 | 1.55 | -0.30 | -22.22% | 505 | 6,513 | 29.30% |
| T260116P00017000 | 2024-05-31 2:25PM EDT | 2026-01-16 | 1.51 | 1.40 | 1.72 | -0.14 | -8.48% | 34 | 4,840 | 25.54% |
© 2024 Yahoo. All rights reserved.