AT&T Inc. (T)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:17.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240503C00017000 | 2024-05-03 3:51PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3,663 | 7,178 | 15.63% |
| T240510C00017000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.09 | 0.07 | 0.10 | -0.04 | -30.77% | 2,717 | 4,912 | 16.41% |
| T240517C00017000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.18 | 0.17 | 0.18 | 0.00 | - | 2,674 | 13,641 | 18.16% |
| T240524C00017000 | 2024-05-03 3:55PM EDT | 2024-05-24 | 0.24 | 0.22 | 0.25 | -0.01 | -4.00% | 329 | 4,729 | 19.24% |
| T240531C00017000 | 2024-05-03 3:52PM EDT | 2024-05-31 | 0.28 | 0.26 | 0.29 | +0.01 | +3.70% | 213 | 3,675 | 18.95% |
| T240607C00017000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 0.33 | 0.33 | 0.35 | -0.02 | -5.71% | 144 | 243 | 19.83% |
| T240621C00017000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 0.40 | 0.41 | 0.44 | 0.00 | - | 470 | 55,445 | 20.51% |
| T240719C00017000 | 2024-05-03 3:48PM EDT | 2024-07-19 | 0.54 | 0.52 | 0.54 | +0.01 | +1.89% | 356 | 34,682 | 19.63% |
| T240920C00017000 | 2024-05-03 3:32PM EDT | 2024-09-20 | 0.80 | 0.80 | 0.82 | 0.00 | - | 33 | 4,222 | 21.29% |
| T241018C00017000 | 2024-05-03 2:18PM EDT | 2024-10-18 | 0.89 | 0.89 | 0.94 | -0.03 | -3.26% | 19 | 2,554 | 22.07% |
| T250117C00017000 | 2024-05-03 3:36PM EDT | 2025-01-17 | 1.18 | 1.15 | 1.22 | +0.03 | +2.61% | 75 | 35,956 | 22.73% |
| T250620C00017000 | 2024-05-03 3:24PM EDT | 2025-06-20 | 1.53 | 1.50 | 1.56 | 0.00 | - | 58 | 25,946 | 22.75% |
| T260116C00017000 | 2024-05-03 2:13PM EDT | 2026-01-16 | 1.82 | 1.83 | 1.90 | -0.02 | -1.09% | 13 | 7,895 | 22.44% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240503P00017000 | 2024-05-03 3:53PM EDT | 2024-05-03 | 0.15 | 0.12 | 0.27 | -0.07 | -31.82% | 781 | 6,301 | 52.34% |
| T240510P00017000 | 2024-05-03 3:51PM EDT | 2024-05-10 | 0.24 | 0.21 | 0.24 | -0.09 | -27.27% | 722 | 3,153 | 15.43% |
| T240517P00017000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 0.30 | 0.27 | 0.30 | -0.07 | -18.92% | 1,134 | 8,085 | 15.82% |
| T240524P00017000 | 2024-05-03 1:42PM EDT | 2024-05-24 | 0.32 | 0.31 | 0.36 | -0.04 | -11.11% | 26 | 855 | 16.80% |
| T240531P00017000 | 2024-05-03 3:18PM EDT | 2024-05-31 | 0.40 | 0.35 | 0.39 | -0.04 | -9.09% | 9 | 1,298 | 16.21% |
| T240607P00017000 | 2024-05-03 3:57PM EDT | 2024-06-07 | 0.40 | 0.38 | 0.43 | -0.07 | -14.89% | 6 | 92 | 16.50% |
| T240621P00017000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 0.46 | 0.46 | 0.47 | -0.08 | -14.81% | 275 | 63,830 | 15.63% |
| T240719P00017000 | 2024-05-03 3:56PM EDT | 2024-07-19 | 0.75 | 0.68 | 0.70 | -0.01 | -1.32% | 90 | 15,947 | 19.92% |
| T240920P00017000 | 2024-05-03 2:41PM EDT | 2024-09-20 | 0.94 | 0.89 | 0.92 | -0.01 | -1.05% | 15 | 6,807 | 20.12% |
| T241018P00017000 | 2024-05-03 11:32AM EDT | 2024-10-18 | 1.08 | 1.02 | 1.09 | -0.02 | -1.82% | 24 | 2,397 | 22.07% |
| T250117P00017000 | 2024-05-03 10:32AM EDT | 2025-01-17 | 1.36 | 1.28 | 1.52 | +0.05 | +3.82% | 1 | 28,687 | 25.39% |
| T250620P00017000 | 2024-05-01 12:04PM EDT | 2025-06-20 | 1.58 | 1.61 | 1.71 | 0.00 | - | 1 | 4,944 | 22.80% |
| T260116P00017000 | 2024-04-29 2:13PM EDT | 2026-01-16 | 1.90 | 2.00 | 2.54 | 0.00 | - | 23 | 4,391 | 28.09% |
© 2024 Yahoo. All rights reserved.