AT&T Inc. (T)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:53AM EDT. Market open.
Strike:20.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240419C00020000 | 2024-04-15 10:33AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10,270 | 90.63% |
| T240426C00020000 | 2024-04-12 10:19AM EDT | 2024-04-26 | 0.07 | 0.00 | 0.05 | 0.00 | - | 10 | 188 | 68.75% |
| T240503C00020000 | 2024-04-10 9:30AM EDT | 2024-05-03 | 0.01 | 0.00 | 1.73 | 0.00 | - | 1 | 174 | 148.34% |
| T240510C00020000 | 2024-04-04 9:56AM EDT | 2024-05-10 | 0.03 | 0.01 | 0.02 | 0.00 | - | 50 | 100 | 43.75% |
| T240517C00020000 | 2024-04-15 9:32AM EDT | 2024-05-17 | 0.05 | 0.01 | 0.03 | 0.00 | - | 3 | 560 | 41.41% |
| T240524C00020000 | 2024-04-09 10:10AM EDT | 2024-05-24 | 0.05 | 0.01 | 0.04 | 0.00 | - | 50 | 31 | 39.84% |
| T240621C00020000 | 2024-04-16 10:07AM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 231 | 44,244 | 30.27% |
| T240719C00020000 | 2024-04-16 10:03AM EDT | 2024-07-19 | 0.04 | 0.04 | 0.05 | 0.00 | - | 101 | 6,667 | 26.56% |
| T240920C00020000 | 2024-04-16 9:52AM EDT | 2024-09-20 | 0.09 | 0.08 | 0.10 | -0.02 | -18.18% | 18 | 11,914 | 24.02% |
| T241018C00020000 | 2024-04-15 1:48PM EDT | 2024-10-18 | 0.14 | 0.12 | 0.20 | 0.00 | - | 10 | 1,153 | 26.66% |
| T250117C00020000 | 2024-04-16 10:33AM EDT | 2025-01-17 | 0.24 | 0.23 | 0.24 | -0.03 | -11.11% | 532 | 63,974 | 23.10% |
| T250620C00020000 | 2024-04-16 10:20AM EDT | 2025-06-20 | 0.46 | 0.43 | 0.47 | -0.04 | -8.00% | 460 | 17,359 | 23.37% |
| T260116C00020000 | 2024-04-16 10:26AM EDT | 2026-01-16 | 0.73 | 0.73 | 0.76 | -0.05 | -6.41% | 39 | 8,709 | 23.41% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240419P00020000 | 2024-04-15 1:30PM EDT | 2024-04-19 | 3.75 | 3.90 | 4.00 | 0.00 | - | 10 | 222 | 0.00% |
| T240426P00020000 | 2024-04-01 10:01AM EDT | 2024-04-26 | 2.88 | 3.85 | 4.85 | 0.00 | - | 1 | 2 | 130.08% |
| T240517P00020000 | 2024-04-11 10:05AM EDT | 2024-05-17 | 3.54 | 3.90 | 5.85 | 0.00 | - | 4 | 5 | 111.23% |
| T240524P00020000 | 2024-04-08 9:37AM EDT | 2024-05-24 | 2.92 | 2.09 | 5.65 | 0.00 | - | - | 0 | 140.72% |
| T240621P00020000 | 2024-04-15 11:39AM EDT | 2024-06-21 | 3.90 | 2.33 | 4.00 | +0.21 | +5.69% | 3 | 1,651 | 0.00% |
| T240719P00020000 | 2024-04-16 9:42AM EDT | 2024-07-19 | 4.00 | 3.90 | 4.55 | +0.15 | +3.90% | 16 | 795 | 52.64% |
| T240920P00020000 | 2024-04-12 12:38PM EDT | 2024-09-20 | 3.70 | 3.95 | 4.10 | 0.00 | - | 2 | 964 | 23.44% |
| T241018P00020000 | 2024-04-11 11:28AM EDT | 2024-10-18 | 3.65 | 2.80 | 5.85 | 0.00 | - | 64 | 669 | 68.99% |
| T250117P00020000 | 2024-04-15 12:11PM EDT | 2025-01-17 | 3.86 | 3.80 | 4.20 | 0.00 | - | 2 | 4,444 | 21.58% |
| T250620P00020000 | 2024-04-16 9:57AM EDT | 2025-06-20 | 4.25 | 4.20 | 4.50 | +0.38 | +9.82% | 62 | 11,985 | 23.78% |
| T260116P00020000 | 2024-04-15 11:24AM EDT | 2026-01-16 | 4.30 | 4.40 | 4.55 | 0.00 | - | 189 | 2,171 | 20.29% |
© 2024 Yahoo. All rights reserved.