AT&T Inc. (T)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:13.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240510C00013000 | 2024-04-24 11:30AM EDT | 2024-05-10 | 3.50 | 2.96 | 4.95 | 0.00 | - | 1 | 1 | 135.16% |
| T240517C00013000 | 2024-04-15 10:39AM EDT | 2024-05-17 | 3.40 | 2.97 | 5.00 | 0.00 | - | - | 3 | 101.95% |
| T240621C00013000 | 2024-05-03 11:42AM EDT | 2024-06-21 | 3.99 | 3.80 | 5.00 | +0.04 | +1.01% | 9 | 526 | 87.01% |
| T240719C00013000 | 2024-04-24 3:14PM EDT | 2024-07-19 | 4.10 | 2.88 | 5.05 | 0.00 | - | 1 | 15 | 100.10% |
| T240920C00013000 | 2024-04-17 3:18PM EDT | 2024-09-20 | 3.40 | 2.99 | 5.15 | 0.00 | - | 1 | 1 | 77.54% |
| T241018C00013000 | 2024-04-11 11:41AM EDT | 2024-10-18 | 3.74 | 3.45 | 5.15 | 0.00 | - | 1 | 10 | 70.75% |
| T250117C00013000 | 2024-05-03 11:16AM EDT | 2025-01-17 | 4.05 | 3.55 | 4.35 | +0.05 | +1.25% | 5 | 6,705 | 36.43% |
| T250620C00013000 | 2024-05-03 1:51PM EDT | 2025-06-20 | 4.15 | 3.95 | 4.20 | -0.05 | -1.19% | 13 | 3,756 | 25.20% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240510P00013000 | 2024-04-25 10:25AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.96 | 0.00 | - | - | 50 | 217.97% |
| T240517P00013000 | 2024-04-18 3:07PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.50 | 0.00 | - | 120 | 139 | 122.27% |
| T240524P00013000 | 2024-04-26 3:15PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 16 | 50.00% |
| T240531P00013000 | 2024-04-23 10:17AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.10 | 0.00 | - | 200 | 50 | 57.03% |
| T240621P00013000 | 2024-05-02 2:19PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.10 | 0.00 | - | 5 | 17,734 | 50.59% |
| T240719P00013000 | 2024-05-03 1:22PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.13 | +0.01 | +50.00% | 33 | 962 | 43.16% |
| T240920P00013000 | 2024-04-30 12:59PM EDT | 2024-09-20 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 2 | 1,281 | 28.32% |
| T241018P00013000 | 2024-05-03 11:33AM EDT | 2024-10-18 | 0.12 | 0.09 | 0.12 | +0.01 | +9.09% | 10 | 304 | 28.61% |
| T250117P00013000 | 2024-05-03 10:54AM EDT | 2025-01-17 | 0.22 | 0.19 | 0.25 | 0.00 | - | 159 | 29,885 | 28.42% |
| T250620P00013000 | 2024-05-03 12:45PM EDT | 2025-06-20 | 0.38 | 0.39 | 0.40 | -0.03 | -7.32% | 440 | 10,828 | 26.47% |
© 2024 Yahoo. All rights reserved.