UK markets closed
NIKKEI 225
38,814.56 +94.06 (+0.24%) HANG SENG
17,941.78 -170.82 (-0.94%) CRUDE OIL
78.41 -0.04 (-0.05%) GOLD FUTURES
2,345.90 -3.20 (-0.14%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,514.50 +448.85 (+0.86%)
AT&T Inc. (T)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240621C00003000 | 2024-06-04 10:45AM EDT | 3.00 | 15.25 | 13.40 | 15.80 | 0.00 | - | 4 | 6 | 1,590.63% |
| T240621C00005000 | 2024-05-10 2:55PM EDT | 5.00 | 12.21 | 12.05 | 14.40 | 0.00 | - | 11 | 11 | 857.81% |
| T240621C00010000 | 2024-06-11 3:09PM EDT | 10.00 | 7.80 | 6.35 | 8.10 | 0.00 | - | 1 | 318 | 402.34% |
| T240621C00011000 | 2024-04-22 3:59PM EDT | 11.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| T240621C00012000 | 2024-05-28 10:27AM EDT | 12.00 | 5.45 | 5.60 | 5.70 | 0.00 | - | 12 | 12 | 131.25% |
| T240621C00012500 | 2024-05-21 9:53AM EDT | 12.50 | 4.85 | 4.10 | 6.20 | 0.00 | - | - | 68 | 118.75% |
| T240621C00013000 | 2024-06-14 3:04PM EDT | 13.00 | 4.60 | 3.60 | 4.95 | -0.30 | -6.12% | 2 | 511 | 221.88% |
| T240621C00014000 | 2024-06-14 11:45AM EDT | 14.00 | 3.55 | 3.55 | 4.70 | -0.10 | -2.74% | 1 | 96 | 215.23% |
| T240621C00015000 | 2024-06-14 3:35PM EDT | 15.00 | 2.64 | 2.50 | 2.69 | -0.06 | -2.22% | 50 | 11,910 | 83.59% |
| T240621C00015500 | 2024-06-14 2:28PM EDT | 15.50 | 2.09 | 2.10 | 2.75 | -0.08 | -3.69% | 2 | 22 | 120.31% |
| T240621C00016000 | 2024-06-14 2:23PM EDT | 16.00 | 1.83 | 0.98 | 1.78 | +0.19 | +11.59% | 17 | 646 | 76.95% |
| T240621C00016500 | 2024-06-14 3:13PM EDT | 16.50 | 1.14 | 0.95 | 1.41 | -0.01 | -0.87% | 23 | 77 | 79.88% |
| T240621C00017000 | 2024-06-14 3:52PM EDT | 17.00 | 0.68 | 0.63 | 0.84 | -0.02 | -2.86% | 140 | 51,232 | 50.78% |
| T240621C00017500 | 2024-06-14 3:59PM EDT | 17.50 | 0.26 | 0.24 | 0.27 | -0.03 | -10.34% | 663 | 6,450 | 21.29% |
| T240621C00018000 | 2024-06-14 3:59PM EDT | 18.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 1,316 | 23,446 | 17.58% |
| T240621C00018500 | 2024-06-14 3:53PM EDT | 18.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 125 | 13,275 | 25.78% |
| T240621C00019000 | 2024-06-14 3:57PM EDT | 19.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 26 | 3,388 | 35.94% |
| T240621C00019500 | 2024-06-12 9:40AM EDT | 19.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 34 | 1,155 | 50.00% |
| T240621C00020000 | 2024-06-14 3:52PM EDT | 20.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 196 | 44,241 | 54.69% |
| T240621C00020500 | 2024-06-10 1:55PM EDT | 20.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,420 | 1,511 | 56.25% |
| T240621C00021000 | 2024-06-07 1:20PM EDT | 21.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 59 | 101 | 59.38% |
| T240621C00021500 | 2024-06-03 12:45PM EDT | 21.50 | 0.02 | 0.00 | 0.21 | 0.00 | - | 12 | 13 | 111.33% |
| T240621C00022000 | 2024-06-14 3:49PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,543 | 71.88% |
| T240621C00023000 | 2024-05-15 11:31AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 84.38% |
| T240621C00024000 | 2024-04-18 12:21PM EDT | 24.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 3 | 103.13% |
| T240621C00025000 | 2024-06-14 3:03PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,986 | 106.25% |
| T240621C00027000 | 2024-05-20 1:56PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,727 | 125.00% |
| T240621C00030000 | 2024-05-17 11:52AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,350 | 156.25% |
| T240621C00032000 | 2024-03-15 11:25AM EDT | 32.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 1,252 | 181.25% |
| T240621C00035000 | 2024-03-27 2:43PM EDT | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 1,641 | 206.25% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240621P00003000 | 2024-03-08 12:56PM EDT | 3.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 288 | 550.00% |
| T240621P00005000 | 2024-03-06 4:50PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 3,017 | 50.00% |
| T240621P00010000 | 2024-05-31 2:33PM EDT | 10.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 4,926 | 239.06% |
| T240621P00012000 | 2024-05-02 9:53AM EDT | 12.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | - | 20 | 251.95% |
| T240621P00013000 | 2024-06-13 10:17AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 17,712 | 96.88% |
| T240621P00014000 | 2024-06-04 1:15PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,619 | 75.00% |
| T240621P00014500 | 2024-06-05 10:01AM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,731 | 65.63% |
| T240621P00015000 | 2024-06-14 12:34PM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 60 | 59,687 | 62.50% |
| T240621P00015500 | 2024-06-14 12:05PM EDT | 15.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 200 | 751 | 51.56% |
| T240621P00016000 | 2024-06-14 3:48PM EDT | 16.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 5,249 | 46.09% |
| T240621P00016500 | 2024-06-14 1:14PM EDT | 16.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 419 | 37.50% |
| T240621P00017000 | 2024-06-14 3:57PM EDT | 17.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 4,207 | 70,121 | 24.22% |
| T240621P00017500 | 2024-06-14 3:57PM EDT | 17.50 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 980 | 4,729 | 17.77% |
| T240621P00018000 | 2024-06-14 3:47PM EDT | 18.00 | 0.39 | 0.36 | 0.40 | 0.00 | - | 371 | 7,675 | 17.58% |
| T240621P00018500 | 2024-06-14 1:13PM EDT | 18.50 | 0.88 | 0.70 | 1.06 | -0.17 | -16.19% | 12 | 410 | 56.45% |
| T240621P00019000 | 2024-06-14 3:11PM EDT | 19.00 | 1.39 | 1.24 | 1.58 | +0.02 | +1.46% | 81 | 18 | 74.61% |
| T240621P00019500 | 2024-06-07 3:17PM EDT | 19.50 | 1.38 | 1.23 | 2.05 | 0.00 | - | 20 | 14 | 83.98% |
| T240621P00020000 | 2024-06-11 3:32PM EDT | 20.00 | 2.19 | 2.21 | 2.45 | 0.00 | - | 214 | 910 | 77.34% |
| T240621P00021000 | 2024-05-07 11:51AM EDT | 21.00 | 3.90 | 2.50 | 2.83 | 0.00 | - | 2 | 0 | 0.00% |
| T240621P00022000 | 2024-04-16 9:42AM EDT | 22.00 | 5.95 | 4.75 | 4.85 | 0.00 | - | 1 | 0 | 184.77% |
| T240621P00023000 | 2024-06-13 9:49AM EDT | 23.00 | 5.55 | 4.50 | 6.25 | 0.00 | - | 1 | 0 | 96.88% |
| T240621P00024000 | 2024-04-18 10:41AM EDT | 24.00 | 7.84 | 5.55 | 8.30 | 0.00 | - | - | 0 | 246.48% |
| T240621P00025000 | 2024-06-05 2:16PM EDT | 25.00 | 6.75 | 6.85 | 7.45 | 0.00 | - | 1 | 1 | 164.06% |
| T240621P00027000 | 2024-05-30 10:44AM EDT | 27.00 | 9.70 | 9.30 | 9.45 | 0.00 | - | 1 | 2 | 143.75% |
| T240621P00030000 | 2024-01-10 2:32PM EDT | 30.00 | 13.20 | 12.20 | 14.25 | 0.00 | - | 22 | 0 | 394.92% |
| T240621P00032000 | 2024-01-29 3:12PM EDT | 32.00 | 14.77 | 15.05 | 15.15 | 0.00 | - | 1 | 0 | 402.73% |
| T240621P00035000 | 2023-10-12 9:37AM EDT | 35.00 | 20.40 | 19.20 | 19.50 | 0.00 | - | 20 | 0 | 615.43% |
© 2024 Yahoo. All rights reserved.