AT&T Inc. (T)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:18.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240607C00018000 | 2024-05-31 3:58PM EDT | 2024-06-07 | 0.31 | 0.26 | 0.36 | +0.27 | +675.00% | 5,182 | 3,124 | 23.44% |
| T240614C00018000 | 2024-05-31 3:58PM EDT | 2024-06-14 | 0.40 | 0.34 | 0.44 | +0.29 | +263.64% | 2,176 | 3,454 | 22.46% |
| T240621C00018000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 0.44 | 0.45 | 0.49 | +0.29 | +193.33% | 4,487 | 24,365 | 21.29% |
| T240628C00018000 | 2024-05-31 3:54PM EDT | 2024-06-28 | 0.50 | 0.35 | 0.57 | +0.30 | +150.00% | 1,289 | 1,975 | 22.56% |
| T240705C00018000 | 2024-05-31 3:59PM EDT | 2024-07-05 | 0.54 | 0.35 | 0.61 | +0.33 | +157.14% | 560 | 371 | 21.97% |
| T240712C00018000 | 2024-05-31 2:17PM EDT | 2024-07-12 | 0.47 | 0.31 | 0.61 | +0.21 | +80.77% | 115 | 21 | 20.12% |
| T240719C00018000 | 2024-05-31 3:56PM EDT | 2024-07-19 | 0.59 | 0.59 | 0.61 | +0.32 | +118.52% | 3,487 | 62,522 | 18.56% |
| T240920C00018000 | 2024-05-31 3:59PM EDT | 2024-09-20 | 0.92 | 0.81 | 0.94 | +0.32 | +53.33% | 1,501 | 12,995 | 20.61% |
| T241018C00018000 | 2024-05-31 3:59PM EDT | 2024-10-18 | 1.04 | 1.01 | 1.05 | +0.37 | +55.22% | 1,519 | 10,901 | 20.92% |
| T250117C00018000 | 2024-05-31 3:31PM EDT | 2025-01-17 | 1.27 | 1.21 | 1.39 | +0.32 | +33.68% | 539 | 2,164 | 22.24% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240607P00018000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.09 | 0.07 | 0.09 | -0.33 | -78.57% | 3,091 | 162 | 17.97% |
| T240614P00018000 | 2024-05-31 3:57PM EDT | 2024-06-14 | 0.14 | 0.01 | 0.15 | -0.38 | -73.08% | 111 | 13 | 17.29% |
| T240621P00018000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 0.19 | 0.17 | 0.19 | -0.31 | -62.00% | 3,631 | 3,535 | 16.60% |
| T240628P00018000 | 2024-05-31 3:59PM EDT | 2024-06-28 | 0.23 | 0.14 | 0.23 | -0.65 | -73.86% | 377 | 21 | 16.41% |
| T240705P00018000 | 2024-05-31 3:52PM EDT | 2024-07-05 | 0.24 | 0.16 | 0.27 | -0.30 | -55.56% | 104 | 40 | 16.50% |
| T240719P00018000 | 2024-05-31 3:58PM EDT | 2024-07-19 | 0.41 | 0.39 | 0.41 | -0.41 | -50.00% | 1,461 | 3,002 | 19.34% |
| T240920P00018000 | 2024-05-31 2:57PM EDT | 2024-09-20 | 0.75 | 0.64 | 0.69 | -0.27 | -26.47% | 567 | 4,007 | 19.87% |
| T241018P00018000 | 2024-05-31 3:43PM EDT | 2024-10-18 | 0.87 | 0.80 | 0.86 | -0.32 | -26.89% | 877 | 5,038 | 21.63% |
| T250117P00018000 | 2024-05-31 3:03PM EDT | 2025-01-17 | 1.16 | 0.26 | 1.16 | -0.26 | -18.31% | 165 | 507 | 22.07% |
© 2024 Yahoo. All rights reserved.