AT&T Inc. (T)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:18.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240510C00018000 | 2024-05-03 3:33PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 58 | 3,636 | 31.25% |
| T240517C00018000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,128 | 16,387 | 21.88% |
| T240524C00018000 | 2024-05-03 2:54PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 57 | 909 | 19.53% |
| T240531C00018000 | 2024-05-03 3:46PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 22 | 1,857 | 18.36% |
| T240607C00018000 | 2024-05-03 3:16PM EDT | 2024-06-07 | 0.05 | 0.05 | 0.08 | -0.04 | -44.44% | 97 | 764 | 20.12% |
| T240621C00018000 | 2024-05-03 3:51PM EDT | 2024-06-21 | 0.10 | 0.11 | 0.12 | -0.02 | -16.67% | 1,010 | 6,299 | 19.53% |
| T240719C00018000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 0.19 | 0.17 | 0.19 | 0.00 | - | 839 | 62,237 | 18.70% |
| T240920C00018000 | 2024-05-03 3:53PM EDT | 2024-09-20 | 0.43 | 0.41 | 0.43 | +0.01 | +2.38% | 185 | 9,654 | 20.66% |
| T241018C00018000 | 2024-05-03 1:22PM EDT | 2024-10-18 | 0.52 | 0.48 | 0.53 | +0.03 | +6.12% | 187 | 8,060 | 21.24% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240510P00018000 | 2024-05-03 1:23PM EDT | 2024-05-10 | 1.18 | 0.85 | 1.38 | -0.05 | -4.07% | 4 | 37 | 67.58% |
| T240517P00018000 | 2024-05-01 3:37PM EDT | 2024-05-17 | 1.03 | 1.03 | 1.19 | 0.00 | - | 67 | 623 | 25.78% |
| T240524P00018000 | 2024-05-01 9:42AM EDT | 2024-05-24 | 1.20 | 1.02 | 1.40 | 0.00 | - | 1 | 22 | 40.43% |
| T240531P00018000 | 2024-05-02 1:50PM EDT | 2024-05-31 | 1.25 | 1.02 | 2.07 | 0.00 | - | 1 | 58 | 74.02% |
| T240621P00018000 | 2024-05-02 9:37AM EDT | 2024-06-21 | 1.20 | 0.96 | 1.40 | 0.00 | - | 1 | 3,413 | 26.56% |
| T240719P00018000 | 2024-05-01 11:31AM EDT | 2024-07-19 | 1.16 | 0.75 | 2.67 | 0.00 | - | 15 | 1,461 | 64.26% |
| T240920P00018000 | 2024-05-01 12:54PM EDT | 2024-09-20 | 1.41 | 1.41 | 2.05 | 0.00 | - | 8 | 3,541 | 32.62% |
| T241018P00018000 | 2024-05-03 1:55PM EDT | 2024-10-18 | 1.69 | 1.26 | 2.43 | +0.27 | +19.01% | 500 | 1,168 | 38.23% |
© 2024 Yahoo. All rights reserved.