AT&T Inc. (T)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:20.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240524C00020000 | 2024-05-06 10:25AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 32 | 50.00% |
| T240531C00020000 | 2024-04-30 2:51PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 7 | 47.27% |
| T240614C00020000 | 2024-05-15 2:29PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.40 | 0.00 | - | 1 | 15 | 63.57% |
| T240621C00020000 | 2024-05-17 12:46PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 68 | 44,573 | 25.00% |
| T240628C00020000 | 2024-05-17 3:04PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.07 | 0.00 | - | 3 | 1 | 29.49% |
| T240719C00020000 | 2024-05-17 2:12PM EDT | 2024-07-19 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 5 | 6,090 | 22.27% |
| T240920C00020000 | 2024-05-17 3:58PM EDT | 2024-09-20 | 0.09 | 0.08 | 0.11 | 0.00 | - | 26 | 12,610 | 19.24% |
| T241018C00020000 | 2024-05-17 12:06PM EDT | 2024-10-18 | 0.12 | 0.11 | 0.14 | -0.01 | -7.69% | 5 | 2,568 | 18.65% |
| T250117C00020000 | 2024-05-17 2:12PM EDT | 2025-01-17 | 0.29 | 0.28 | 0.31 | -0.01 | -3.33% | 254 | 69,553 | 19.39% |
| T250620C00020000 | 2024-05-17 1:27PM EDT | 2025-06-20 | 0.55 | 0.56 | 0.64 | -0.05 | -8.33% | 150 | 18,487 | 20.83% |
| T260116C00020000 | 2024-05-17 3:58PM EDT | 2026-01-16 | 0.93 | 0.88 | 0.95 | +0.04 | +4.49% | 678 | 10,271 | 20.68% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240524P00020000 | 2024-05-17 12:16PM EDT | 2024-05-24 | 2.75 | 1.51 | 4.75 | -0.17 | -5.82% | 1 | 0 | 143.75% |
| T240621P00020000 | 2024-05-16 9:37AM EDT | 2024-06-21 | 2.82 | 2.53 | 2.82 | 0.00 | - | 7 | 821 | 45.31% |
| T240719P00020000 | 2024-05-14 9:52AM EDT | 2024-07-19 | 2.84 | 2.65 | 2.82 | 0.00 | - | 1 | 870 | 33.79% |
| T240920P00020000 | 2024-05-14 9:52AM EDT | 2024-09-20 | 2.85 | 2.08 | 2.98 | 0.00 | - | 1 | 460 | 29.35% |
| T241018P00020000 | 2024-04-24 10:00AM EDT | 2024-10-18 | 3.60 | 2.76 | 2.91 | 0.00 | - | 2 | 677 | 24.46% |
| T250117P00020000 | 2024-05-17 3:49PM EDT | 2025-01-17 | 2.92 | 2.87 | 3.00 | -0.12 | -3.95% | 2 | 3,521 | 21.51% |
| T250620P00020000 | 2024-05-16 10:08AM EDT | 2025-06-20 | 3.30 | 3.10 | 5.20 | 0.00 | - | 2 | 10,465 | 48.80% |
| T260116P00020000 | 2024-05-17 1:00PM EDT | 2026-01-16 | 3.49 | 3.35 | 3.50 | -0.01 | -0.29% | 163 | 2,179 | 20.12% |
© 2024 Yahoo. All rights reserved.