AT&T Inc. (T)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:01PM EDT. Market open.
Strike:16.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240503C00016000 | 2024-05-03 12:29PM EDT | 2024-05-03 | 0.84 | 0.84 | 0.88 | +0.09 | +12.00% | 32 | 686 | 64.06% |
| T240510C00016000 | 2024-05-03 11:35AM EDT | 2024-05-10 | 0.86 | 0.85 | 0.92 | -0.04 | -4.44% | 17 | 610 | 35.55% |
| T240517C00016000 | 2024-05-02 1:53PM EDT | 2024-05-17 | 0.96 | 0.91 | 0.95 | 0.00 | - | 7 | 3,373 | 29.30% |
| T240524C00016000 | 2024-05-02 1:04PM EDT | 2024-05-24 | 0.92 | 0.95 | 0.99 | 0.00 | - | 4 | 689 | 27.74% |
| T240531C00016000 | 2024-05-02 9:37AM EDT | 2024-05-31 | 1.00 | 0.97 | 1.05 | 0.00 | - | 1 | 154 | 28.32% |
| T240621C00016000 | 2024-05-03 11:40AM EDT | 2024-06-21 | 1.10 | 0.98 | 1.14 | +0.05 | +4.76% | 16 | 420 | 25.98% |
| T240719C00016000 | 2024-05-03 11:23AM EDT | 2024-07-19 | 1.20 | 1.19 | 1.26 | -0.03 | -2.44% | 8 | 5,092 | 25.24% |
| T240920C00016000 | 2024-05-03 12:19PM EDT | 2024-09-20 | 1.44 | 1.40 | 1.44 | +0.04 | +2.86% | 15 | 2,573 | 23.58% |
| T241018C00016000 | 2024-05-02 3:42PM EDT | 2024-10-18 | 1.49 | 1.48 | 1.51 | 0.00 | - | 617 | 1,344 | 23.19% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240503P00016000 | 2024-05-03 11:18AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,005 | 53.13% |
| T240510P00016000 | 2024-05-03 11:16AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 863 | 26.95% |
| T240517P00016000 | 2024-05-03 11:38AM EDT | 2024-05-17 | 0.05 | 0.03 | 0.05 | 0.00 | - | 55 | 12,690 | 22.66% |
| T240524P00016000 | 2024-05-03 9:43AM EDT | 2024-05-24 | 0.06 | 0.05 | 0.07 | 0.00 | - | 2 | 712 | 20.90% |
| T240531P00016000 | 2024-05-03 9:46AM EDT | 2024-05-31 | 0.08 | 0.06 | 0.08 | -0.02 | -20.00% | 6 | 5,027 | 19.14% |
| T240607P00016000 | 2024-05-03 12:36PM EDT | 2024-06-07 | 0.08 | 0.08 | 0.11 | -0.04 | -33.33% | 2 | 272 | 19.34% |
| T240621P00016000 | 2024-05-03 10:05AM EDT | 2024-06-21 | 0.17 | 0.13 | 0.15 | +0.01 | +6.25% | 86 | 5,027 | 18.65% |
| T240719P00016000 | 2024-05-03 11:44AM EDT | 2024-07-19 | 0.30 | 0.28 | 0.30 | -0.03 | -9.09% | 76 | 20,192 | 21.00% |
| T240920P00016000 | 2024-05-03 11:14AM EDT | 2024-09-20 | 0.51 | 0.48 | 0.50 | -0.02 | -3.77% | 83 | 6,395 | 21.09% |
| T241018P00016000 | 2024-05-02 9:43AM EDT | 2024-10-18 | 0.66 | 0.62 | 0.66 | 0.00 | - | 20 | 815 | 23.10% |
© 2024 Yahoo. All rights reserved.