AT&T Inc. (T)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:20.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240621C00020000 | 2024-06-14 3:52PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 196 | 44,241 | 54.69% |
| T240628C00020000 | 2024-06-11 1:43PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 398 | 40.63% |
| T240705C00020000 | 2024-06-14 2:11PM EDT | 2024-07-05 | 0.02 | 0.01 | 0.04 | 0.00 | - | 37 | 115 | 34.77% |
| T240712C00020000 | 2024-06-07 9:34AM EDT | 2024-07-12 | 0.02 | 0.01 | 0.10 | 0.00 | - | 50 | 57 | 37.50% |
| T240719C00020000 | 2024-06-14 3:29PM EDT | 2024-07-19 | 0.02 | 0.02 | 0.05 | 0.00 | - | 194 | 6,578 | 27.93% |
| T240726C00020000 | 2024-06-12 11:19AM EDT | 2024-07-26 | 0.03 | 0.01 | 0.09 | 0.00 | - | 13 | 74 | 29.49% |
| T240920C00020000 | 2024-06-14 3:48PM EDT | 2024-09-20 | 0.12 | 0.10 | 0.14 | +0.02 | +20.00% | 33 | 21,077 | 21.78% |
| T241018C00020000 | 2024-06-14 3:35PM EDT | 2024-10-18 | 0.16 | 0.15 | 0.17 | -0.01 | -5.88% | 6 | 7,242 | 20.41% |
| T250117C00020000 | 2024-06-14 3:49PM EDT | 2025-01-17 | 0.33 | 0.32 | 0.37 | 0.00 | - | 292 | 72,107 | 20.80% |
| T250620C00020000 | 2024-06-14 3:03PM EDT | 2025-06-20 | 0.65 | 0.63 | 0.69 | -0.02 | -2.99% | 23 | 18,031 | 21.24% |
| T260116C00020000 | 2024-06-14 3:18PM EDT | 2026-01-16 | 0.97 | 1.00 | 1.08 | -0.08 | -7.62% | 128 | 11,914 | 21.70% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240621P00020000 | 2024-06-11 3:32PM EDT | 2024-06-21 | 2.19 | 2.21 | 2.45 | 0.00 | - | 214 | 910 | 77.34% |
| T240628P00020000 | 2024-06-06 10:00AM EDT | 2024-06-28 | 1.50 | 1.29 | 2.75 | 0.00 | - | 20 | 0 | 86.72% |
| T240705P00020000 | 2024-06-07 3:01PM EDT | 2024-07-05 | 1.90 | 2.23 | 2.64 | 0.00 | - | 1 | 0 | 61.13% |
| T240712P00020000 | 2024-06-10 3:58PM EDT | 2024-07-12 | 2.24 | 1.31 | 4.65 | 0.00 | - | 1 | 2 | 74.51% |
| T240719P00020000 | 2024-06-12 9:31AM EDT | 2024-07-19 | 2.33 | 1.69 | 4.00 | 0.00 | - | 2 | 894 | 59.08% |
| T240920P00020000 | 2024-06-12 12:13PM EDT | 2024-09-20 | 2.48 | 2.40 | 2.70 | 0.00 | - | 1 | 462 | 29.98% |
| T241018P00020000 | 2024-06-14 11:11AM EDT | 2024-10-18 | 2.75 | 2.50 | 3.00 | +0.31 | +12.70% | 500 | 2,068 | 35.21% |
| T250117P00020000 | 2024-06-14 11:08AM EDT | 2025-01-17 | 2.90 | 2.51 | 2.92 | +0.05 | +1.75% | 2 | 3,417 | 25.10% |
| T250620P00020000 | 2024-06-03 11:33AM EDT | 2025-06-20 | 2.66 | 3.00 | 3.10 | 0.00 | - | 3 | 10,344 | 22.07% |
| T260116P00020000 | 2024-06-14 12:54PM EDT | 2026-01-16 | 3.48 | 3.30 | 3.50 | +0.08 | +2.35% | 1 | 2,199 | 22.46% |
© 2024 Yahoo. All rights reserved.