AT&T Inc. (T)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240920C00003000 | 2024-05-30 9:42AM EDT | 3.00 | 14.20 | 13.90 | 16.05 | 0.00 | - | 1 | 3 | 320.70% |
| T240920C00008000 | 2024-05-16 3:51PM EDT | 8.00 | 9.40 | 8.95 | 10.85 | 0.00 | - | 3 | 2 | 137.89% |
| T240920C00010000 | 2024-04-19 1:56PM EDT | 10.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| T240920C00011000 | 2024-04-29 10:23AM EDT | 11.00 | 6.34 | 6.20 | 6.30 | 0.00 | - | 3 | 3 | 0.00% |
| T240920C00013000 | 2024-04-17 3:18PM EDT | 13.00 | 3.40 | 3.50 | 5.35 | 0.00 | - | 1 | 1 | 43.07% |
| T240920C00014000 | 2024-05-31 10:12AM EDT | 14.00 | 3.90 | 3.35 | 5.35 | +0.65 | +20.00% | 1 | 147 | 77.93% |
| T240920C00015000 | 2024-05-31 12:11PM EDT | 15.00 | 3.35 | 2.86 | 4.00 | +0.82 | +32.41% | 12 | 227 | 54.54% |
| T240920C00016000 | 2024-05-31 3:42PM EDT | 16.00 | 2.35 | 2.34 | 2.56 | +0.59 | +33.52% | 11 | 2,359 | 29.59% |
| T240920C00017000 | 2024-05-31 3:06PM EDT | 17.00 | 1.48 | 1.53 | 1.67 | +0.33 | +28.70% | 278 | 5,123 | 24.07% |
| T240920C00018000 | 2024-05-31 3:59PM EDT | 18.00 | 0.92 | 0.81 | 0.94 | +0.32 | +53.33% | 1,501 | 12,995 | 20.61% |
| T240920C00019000 | 2024-05-31 3:59PM EDT | 19.00 | 0.45 | 0.44 | 0.48 | +0.18 | +66.67% | 944 | 11,150 | 19.73% |
| T240920C00020000 | 2024-05-31 3:54PM EDT | 20.00 | 0.21 | 0.19 | 0.23 | +0.10 | +90.91% | 405 | 13,349 | 19.83% |
| T240920C00021000 | 2024-05-31 3:40PM EDT | 21.00 | 0.09 | 0.08 | 0.12 | +0.03 | +50.00% | 35 | 4,493 | 20.90% |
| T240920C00022000 | 2024-05-24 9:44AM EDT | 22.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 7 | 688 | 20.90% |
| T240920C00023000 | 2024-05-31 1:57PM EDT | 23.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 90 | 676 | 22.46% |
| T240920C00024000 | 2024-05-08 10:05AM EDT | 24.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 20 | 720 | 26.95% |
| T240920C00025000 | 2024-05-24 1:51PM EDT | 25.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 485 | 28.91% |
| T240920C00026000 | 2024-05-28 3:28PM EDT | 26.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 40 | 551 | 35.55% |
| T240920C00027000 | 2024-05-13 12:18PM EDT | 27.00 | 0.02 | 0.00 | 0.63 | 0.00 | - | 4 | 681 | 55.18% |
| T240920C00028000 | 2024-04-10 9:54AM EDT | 28.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 100 | 64 | 56.06% |
| T240920C00029000 | 2024-02-29 11:08AM EDT | 29.00 | 0.02 | 0.00 | 0.78 | 0.00 | - | 28 | 80 | 65.43% |
| T240920C00030000 | 2024-04-25 11:25AM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 209 | 39.45% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240920P00003000 | 2024-05-14 2:03PM EDT | 3.00 | 0.01 | 0.00 | 0.62 | 0.00 | - | - | 200 | 234.38% |
| T240920P00008000 | 2024-05-28 1:02PM EDT | 8.00 | 0.01 | 0.00 | 0.46 | 0.00 | - | 20 | 20 | 103.71% |
| T240920P00009000 | 2024-05-21 12:25PM EDT | 9.00 | 0.01 | 0.00 | 0.72 | 0.00 | - | - | 960 | 102.15% |
| T240920P00010000 | 2024-05-21 11:58AM EDT | 10.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 62 | 50.00% |
| T240920P00011000 | 2024-05-30 9:36AM EDT | 11.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 20 | 1,127 | 47.66% |
| T240920P00012000 | 2024-05-29 10:50AM EDT | 12.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 2,493 | 40.43% |
| T240920P00013000 | 2024-05-30 10:45AM EDT | 13.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 84 | 1,244 | 54.20% |
| T240920P00014000 | 2024-05-28 2:48PM EDT | 14.00 | 0.07 | 0.03 | 0.05 | -0.01 | -12.50% | 2 | 1,144 | 28.52% |
| T240920P00015000 | 2024-05-31 3:59PM EDT | 15.00 | 0.08 | 0.06 | 0.11 | -0.04 | -33.33% | 388 | 3,457 | 26.86% |
| T240920P00016000 | 2024-05-31 3:55PM EDT | 16.00 | 0.16 | 0.14 | 0.19 | -0.10 | -38.46% | 88 | 6,555 | 23.73% |
| T240920P00017000 | 2024-05-31 3:53PM EDT | 17.00 | 0.35 | 0.31 | 0.35 | -0.18 | -33.96% | 142 | 9,077 | 21.09% |
| T240920P00018000 | 2024-05-31 2:57PM EDT | 18.00 | 0.75 | 0.64 | 0.69 | -0.27 | -26.47% | 567 | 4,007 | 19.87% |
| T240920P00019000 | 2024-05-31 2:09PM EDT | 19.00 | 1.20 | 1.17 | 1.27 | -0.56 | -31.82% | 1,151 | 1,161 | 20.02% |
| T240920P00020000 | 2024-05-31 2:10PM EDT | 20.00 | 2.00 | 1.84 | 2.06 | -0.93 | -31.74% | 2 | 460 | 21.49% |
| T240920P00021000 | 2024-05-31 3:27PM EDT | 21.00 | 3.00 | 2.88 | 3.00 | -1.35 | -31.03% | 772 | 514 | 25.20% |
| T240920P00022000 | 2024-05-31 1:09PM EDT | 22.00 | 4.25 | 2.98 | 4.00 | -0.35 | -7.61% | 1 | 34 | 30.37% |
| T240920P00023000 | 2024-04-10 12:00PM EDT | 23.00 | 6.35 | 4.80 | 5.95 | 0.00 | - | 10 | 0 | 65.82% |
| T240920P00024000 | 2024-05-06 2:35PM EDT | 24.00 | 7.08 | 4.65 | 7.80 | 0.00 | - | 40 | 40 | 93.99% |
| T240920P00025000 | 2024-04-23 1:22PM EDT | 25.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| T240920P00030000 | 2024-04-03 2:53PM EDT | 30.00 | 12.68 | 11.40 | 13.50 | 0.00 | - | 10 | 0 | 80.18% |
© 2024 Yahoo. All rights reserved.