AT&T Inc. (T)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:11AM EST. Market open.
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T230317C00010000 | 2023-01-27 1:25PM EST | 10.00 | 9.90 | 9.60 | 9.70 | 0.00 | - | 10 | 49 | 110.16% |
| T230317C00011000 | 2023-01-25 10:09AM EST | 11.00 | 9.50 | 8.60 | 8.70 | 0.00 | - | 1 | 1 | 96.48% |
| T230317C00012000 | 2023-01-19 9:49AM EST | 12.00 | 7.00 | 7.55 | 7.70 | 0.00 | - | 1 | 1 | 76.56% |
| T230317C00013000 | 2023-01-25 3:17PM EST | 13.00 | 7.40 | 6.60 | 6.70 | 0.00 | - | 32 | 91 | 71.88% |
| T230317C00014000 | 2023-02-03 3:52PM EST | 14.00 | 5.91 | 5.60 | 5.70 | 0.00 | - | 1 | 6 | 60.55% |
| T230317C00015000 | 2023-01-26 1:30PM EST | 15.00 | 5.05 | 4.65 | 4.75 | 0.00 | - | 11 | 87 | 57.03% |
| T230317C00016000 | 2023-02-06 9:31AM EST | 16.00 | 3.73 | 3.65 | 3.75 | -0.81 | -17.84% | 4 | 448 | 50.78% |
| T230317C00017000 | 2023-02-01 2:51PM EST | 17.00 | 3.35 | 2.67 | 2.76 | 0.00 | - | 116 | 7,216 | 39.84% |
| T230317C00018000 | 2023-02-06 10:41AM EST | 18.00 | 1.76 | 1.76 | 1.81 | -0.25 | -12.44% | 28 | 5,324 | 31.15% |
| T230317C00019000 | 2023-02-06 10:36AM EST | 19.00 | 0.93 | 0.94 | 0.99 | -0.21 | -18.42% | 140 | 23,660 | 25.78% |
| T230317C00020000 | 2023-02-06 10:55AM EST | 20.00 | 0.38 | 0.37 | 0.39 | -0.12 | -24.00% | 919 | 48,020 | 21.97% |
| T230317C00021000 | 2023-02-06 10:52AM EST | 21.00 | 0.09 | 0.09 | 0.10 | -0.06 | -40.00% | 278 | 30,544 | 19.92% |
| T230317C00022000 | 2023-02-06 10:51AM EST | 22.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 29 | 13,594 | 21.29% |
| T230317C00023000 | 2023-02-06 10:28AM EST | 23.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 23 | 24,568 | 25.78% |
| T230317C00024000 | 2023-02-03 10:33AM EST | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,402 | 28.13% |
| T230317C00025000 | 2023-02-03 10:48AM EST | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 10,369 | 35.94% |
| T230317C00026000 | 2023-02-03 1:32PM EST | 26.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,893 | 40.63% |
| T230317C00027000 | 2023-02-02 3:42PM EST | 27.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 185 | 45.31% |
| T230317C00028000 | 2023-01-30 10:52AM EST | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 570 | 45.31% |
| T230317C00029000 | 2023-02-02 2:38PM EST | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 325 | 49.22% |
| T230317C00030000 | 2023-01-18 10:35AM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 227 | 53.13% |
| T230317C00035000 | 2023-01-20 3:18PM EST | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 68.75% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T230317P00010000 | 2023-01-27 11:17AM EST | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 874 | 78.13% |
| T230317P00011000 | 2023-01-20 3:39PM EST | 11.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 154 | 73.44% |
| T230317P00012000 | 2023-01-25 3:24PM EST | 12.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 858 | 62.50% |
| T230317P00013000 | 2023-02-03 2:15PM EST | 13.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 100 | 3,042 | 56.25% |
| T230317P00014000 | 2023-02-03 9:32AM EST | 14.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 2,965 | 52.73% |
| T230317P00015000 | 2023-02-06 9:32AM EST | 15.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 7 | 7,490 | 43.36% |
| T230317P00016000 | 2023-02-06 9:32AM EST | 16.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1 | 13,712 | 36.33% |
| T230317P00017000 | 2023-02-06 10:22AM EST | 17.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 9 | 45,674 | 29.69% |
| T230317P00018000 | 2023-02-06 10:50AM EST | 18.00 | 0.12 | 0.11 | 0.12 | +0.02 | +20.00% | 22 | 17,839 | 24.71% |
| T230317P00019000 | 2023-02-06 10:51AM EST | 19.00 | 0.30 | 0.30 | 0.30 | +0.06 | +25.00% | 265 | 73,809 | 21.29% |
| T230317P00020000 | 2023-02-06 10:36AM EST | 20.00 | 0.76 | 0.70 | 0.72 | +0.17 | +28.81% | 99 | 47,424 | 18.56% |
| T230317P00021000 | 2023-02-06 9:41AM EST | 21.00 | 1.49 | 1.43 | 1.48 | +0.26 | +21.14% | 5 | 977 | 17.48% |
| T230317P00022000 | 2023-02-03 1:37PM EST | 22.00 | 2.15 | 2.39 | 2.46 | 0.00 | - | 34 | 264 | 23.24% |
| T230317P00023000 | 2023-02-01 9:30AM EST | 23.00 | 2.54 | 3.35 | 3.55 | 0.00 | - | 1 | 7 | 38.67% |
| T230317P00024000 | 2023-01-30 12:01PM EST | 24.00 | 4.45 | 4.35 | 4.50 | +0.47 | +11.81% | 1 | 1 | 40.82% |
| T230317P00025000 | 2023-02-03 9:48AM EST | 25.00 | 4.91 | 5.35 | 5.45 | 0.00 | - | 2 | 5 | 39.45% |
| T230317P00026000 | 2023-01-10 12:29PM EST | 26.00 | 6.65 | 6.35 | 6.45 | 0.00 | - | 3 | 0 | 44.53% |
| T230317P00027000 | 2023-01-12 12:51PM EST | 27.00 | 7.47 | 7.40 | 7.50 | 0.00 | - | 2 | 0 | 57.81% |
| T230317P00028000 | 2023-01-06 10:24AM EST | 28.00 | 8.55 | 8.10 | 8.25 | 0.00 | - | 3 | 0 | 0.00% |
| T230317P00029000 | 2022-12-30 9:53AM EST | 29.00 | 10.87 | 9.00 | 9.15 | 0.00 | - | 10 | 0 | 0.00% |
| T230317P00030000 | 2023-01-23 11:28AM EST | 30.00 | 10.70 | 10.35 | 10.50 | 0.00 | - | 2 | 0 | 53.13% |
© 2023 Yahoo. All rights reserved.
