AT&T Inc. (T)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:10.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240517C00010000 | 2024-04-29 9:45AM EDT | 2024-05-17 | 7.70 | 6.10 | 7.70 | 0.00 | - | 4 | 123 | 146.09% |
| T240621C00010000 | 2024-04-23 10:54AM EDT | 2024-06-21 | 6.52 | 5.90 | 8.00 | 0.00 | - | 31 | 323 | 89.45% |
| T240719C00010000 | 2024-04-24 10:20AM EDT | 2024-07-19 | 6.56 | 5.85 | 8.05 | 0.00 | - | 1 | 10 | 71.48% |
| T240920C00010000 | 2024-04-19 1:56PM EDT | 2024-09-20 | 6.50 | 5.85 | 8.05 | 0.00 | - | 2 | 2 | 52.93% |
| T241018C00010000 | 2024-04-17 2:44PM EDT | 2024-10-18 | 6.30 | 4.95 | 7.90 | 0.00 | - | 2 | 1 | 98.73% |
| T250117C00010000 | 2024-05-03 10:27AM EDT | 2025-01-17 | 6.85 | 5.90 | 8.00 | -0.18 | -2.56% | 4 | 811 | 82.76% |
| T250620C00010000 | 2024-05-03 12:01PM EDT | 2025-06-20 | 6.95 | 5.90 | 7.00 | +0.05 | +0.72% | 20 | 1,924 | 33.69% |
| T260116C00010000 | 2024-05-02 10:45AM EDT | 2026-01-16 | 7.00 | 6.65 | 7.45 | 0.00 | - | 1 | 1,330 | 41.11% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240621P00010000 | 2024-04-26 11:25AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 4,924 | 73.44% |
| T240719P00010000 | 2024-04-22 9:31AM EDT | 2024-07-19 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 360 | 53.91% |
| T240920P00010000 | 2024-04-10 1:49PM EDT | 2024-09-20 | 0.04 | 0.00 | 0.71 | 0.00 | - | 8 | 62 | 72.95% |
| T241018P00010000 | 2024-05-01 10:34AM EDT | 2024-10-18 | 0.03 | 0.01 | 0.68 | 0.00 | - | 200 | 257 | 66.02% |
| T250117P00010000 | 2024-05-03 9:55AM EDT | 2025-01-17 | 0.07 | 0.05 | 0.15 | -0.01 | -12.50% | 60 | 8,311 | 42.58% |
| T250620P00010000 | 2024-05-01 9:39AM EDT | 2025-06-20 | 0.16 | 0.09 | 0.16 | +0.04 | +33.33% | 2 | 1,445 | 34.28% |
| T260116P00010000 | 2024-05-03 3:22PM EDT | 2026-01-16 | 0.25 | 0.20 | 0.27 | 0.00 | - | 2 | 663 | 31.93% |
© 2024 Yahoo. All rights reserved.