AT&T Inc. (T)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:14.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240517C00014000 | 2024-05-03 10:23AM EDT | 2024-05-17 | 2.80 | 2.81 | 2.97 | +0.02 | +0.72% | 55 | 160 | 58.59% |
| T240524C00014000 | 2024-04-26 10:40AM EDT | 2024-05-24 | 2.85 | 2.59 | 4.85 | 0.00 | - | 2 | 62 | 134.96% |
| T240621C00014000 | 2024-05-03 1:18PM EDT | 2024-06-21 | 2.98 | 1.80 | 3.05 | +0.03 | +1.02% | 1 | 28 | 47.85% |
| T240719C00014000 | 2024-04-24 12:10PM EDT | 2024-07-19 | 2.87 | 2.72 | 3.10 | 0.00 | - | 1 | 32 | 41.11% |
| T240920C00014000 | 2024-05-03 10:51AM EDT | 2024-09-20 | 3.00 | 2.48 | 4.10 | -0.10 | -3.23% | 1 | 116 | 63.87% |
| T241018C00014000 | 2024-04-26 11:12AM EDT | 2024-10-18 | 3.04 | 2.61 | 4.00 | 0.00 | - | 10 | 146 | 55.57% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240510P00014000 | 2024-04-24 12:21PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.05 | 0.00 | - | 60 | 218 | 75.78% |
| T240517P00014000 | 2024-05-03 1:02PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 83 | 1,830 | 45.31% |
| T240524P00014000 | 2024-05-03 11:05AM EDT | 2024-05-24 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 70 | 199 | 45.31% |
| T240531P00014000 | 2024-05-03 2:37PM EDT | 2024-05-31 | 0.02 | 0.00 | 1.24 | +0.01 | +100.00% | 23 | 19 | 98.73% |
| T240621P00014000 | 2024-05-03 2:11PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.15 | 0.00 | - | 44 | 1,584 | 43.75% |
| T240719P00014000 | 2024-05-03 10:18AM EDT | 2024-07-19 | 0.05 | 0.03 | 0.06 | +0.03 | +150.00% | 2 | 2,823 | 27.34% |
| T240920P00014000 | 2024-05-03 1:51PM EDT | 2024-09-20 | 0.12 | 0.11 | 0.14 | -0.02 | -14.29% | 1 | 1,155 | 25.29% |
| T241018P00014000 | 2024-05-02 3:53PM EDT | 2024-10-18 | 0.22 | 0.17 | 0.20 | 0.00 | - | 4 | 2,113 | 25.78% |
© 2024 Yahoo. All rights reserved.