AT&T Inc. (T)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T230331C00015000 | 2023-03-24 10:11AM EDT | 15.00 | 3.45 | 3.50 | 3.75 | -0.15 | -4.17% | 30 | 176 | 84.38% |
| T230331C00016000 | 2023-03-22 2:05PM EDT | 16.00 | 2.70 | 2.49 | 2.77 | 0.00 | - | 2 | 5 | 65.63% |
| T230331C00017000 | 2023-03-24 1:30PM EDT | 17.00 | 1.62 | 1.52 | 1.71 | -0.02 | -1.22% | 10 | 296 | 64.06% |
| T230331C00017500 | 2023-03-24 3:57PM EDT | 17.50 | 1.10 | 1.05 | 1.28 | +0.30 | +37.50% | 3 | 12 | 60.55% |
| T230331C00018000 | 2023-03-24 3:57PM EDT | 18.00 | 0.67 | 0.66 | 0.75 | +0.08 | +13.56% | 737 | 554 | 39.26% |
| T230331C00018500 | 2023-03-24 3:59PM EDT | 18.50 | 0.31 | 0.29 | 0.31 | +0.04 | +14.81% | 2,447 | 2,707 | 26.56% |
| T230331C00019000 | 2023-03-24 3:59PM EDT | 19.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 2,522 | 5,752 | 23.05% |
| T230331C00019500 | 2023-03-24 3:52PM EDT | 19.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 740 | 2,884 | 25.00% |
| T230331C00020000 | 2023-03-24 3:25PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 83 | 2,769 | 30.47% |
| T230331C00020500 | 2023-03-23 11:09AM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 521 | 39.06% |
| T230331C00021000 | 2023-03-23 11:35AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 254 | 46.88% |
| T230331C00021500 | 2023-03-20 3:00PM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 100 | 50.00% |
| T230331C00022000 | 2023-02-23 2:06PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 14 | 56.25% |
| T230331C00022500 | 2023-02-10 10:31AM EDT | 22.50 | 0.02 | 0.00 | 0.17 | 0.00 | - | - | 1 | 101.56% |
| T230331C00023000 | 2023-03-10 1:22PM EDT | 23.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 15 | 79.69% |
| T230331C00025000 | 2023-02-13 10:42AM EDT | 25.00 | 0.01 | 0.00 | 1.76 | 0.00 | - | 1 | 0 | 279.30% |
| T230331C00026000 | 2023-02-13 12:17PM EDT | 26.00 | 0.01 | 0.00 | 1.76 | 0.00 | - | - | 1 | 298.83% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T230331P00014000 | 2023-03-16 10:11AM EDT | 14.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 106.25% |
| T230331P00014500 | 2023-03-17 9:36AM EDT | 14.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 12 | 95.31% |
| T230331P00015000 | 2023-03-24 1:45PM EDT | 15.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 296 | 71.88% |
| T230331P00015500 | 2023-03-23 3:53PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 126 | 62.50% |
| T230331P00016000 | 2023-03-24 12:27PM EDT | 16.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 2 | 709 | 53.13% |
| T230331P00016500 | 2023-03-22 12:53PM EDT | 16.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 402 | 538 | 53.91% |
| T230331P00017000 | 2023-03-24 3:48PM EDT | 17.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,156 | 327 | 42.97% |
| T230331P00017500 | 2023-03-24 3:57PM EDT | 17.50 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 197 | 4,034 | 37.11% |
| T230331P00018000 | 2023-03-24 3:38PM EDT | 18.00 | 0.07 | 0.05 | 0.07 | -0.03 | -30.00% | 755 | 2,431 | 29.30% |
| T230331P00018500 | 2023-03-24 3:59PM EDT | 18.50 | 0.17 | 0.16 | 0.17 | -0.08 | -32.00% | 381 | 2,507 | 23.24% |
| T230331P00019000 | 2023-03-24 3:59PM EDT | 19.00 | 0.45 | 0.43 | 0.47 | -0.13 | -22.41% | 62 | 1,945 | 23.05% |
| T230331P00019500 | 2023-03-24 3:48PM EDT | 19.50 | 0.92 | 0.83 | 1.02 | -0.11 | -10.68% | 7 | 776 | 44.92% |
| T230331P00020000 | 2023-03-20 11:30AM EDT | 20.00 | 1.57 | 1.29 | 1.59 | 0.00 | - | 2 | 42 | 69.14% |
| T230331P00020500 | 2023-03-17 2:58PM EDT | 20.50 | 2.45 | 1.79 | 2.07 | 0.00 | - | 1 | 1 | 51.17% |
| T230331P00021000 | 2023-03-15 1:08PM EDT | 21.00 | 2.83 | 2.28 | 2.57 | 0.00 | - | 20 | 10 | 58.98% |
| T230331P00022000 | 2023-02-23 3:01PM EDT | 22.00 | 2.73 | 3.25 | 3.50 | 0.00 | - | - | 0 | 98.44% |
| T230331P00022500 | 2023-02-23 12:26PM EDT | 22.50 | 3.10 | 3.75 | 4.05 | 0.00 | - | - | 0 | 68.75% |
© 2023 Yahoo. All rights reserved.
