AT&T Inc. (T)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:01PM EDT. Market open.
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T230616C00010000 | 2022-09-23 10:54AM EDT | 10.00 | 6.00 | 5.75 | 5.85 | 0.00 | - | 2 | 36 | 31.06% |
| T230616C00012000 | 2022-09-21 1:52PM EDT | 12.00 | 4.75 | 3.90 | 4.00 | 0.00 | - | - | 12 | 28.22% |
| T230616C00013000 | 2022-09-28 10:08AM EDT | 13.00 | 3.14 | 3.05 | 3.20 | +0.15 | +5.02% | 2 | 76 | 28.37% |
| T230616C00015000 | 2022-09-26 3:56PM EDT | 15.00 | 1.70 | 1.73 | 1.78 | 0.00 | - | 23 | 2,579 | 25.88% |
| T230616C00016000 | 2022-09-28 11:25AM EDT | 16.00 | 1.28 | 1.23 | 1.26 | +0.05 | +4.07% | 116 | 566 | 25.34% |
| T230616C00017000 | 2022-09-28 11:19AM EDT | 17.00 | 0.86 | 0.82 | 0.85 | +0.05 | +6.17% | 1,209 | 6,549 | 24.76% |
| T230616C00018000 | 2022-09-28 11:03AM EDT | 18.00 | 0.54 | 0.54 | 0.57 | -0.01 | -1.82% | 9 | 343 | 24.71% |
| T230616C00019000 | 2022-09-27 12:39PM EDT | 19.00 | 0.37 | 0.34 | 0.38 | 0.00 | - | 160 | 292 | 24.85% |
| T230616C00020000 | 2022-09-28 11:28AM EDT | 20.00 | 0.25 | 0.22 | 0.24 | +0.01 | +4.17% | 2 | 13,847 | 24.71% |
| T230616C00021000 | 2022-09-28 10:08AM EDT | 21.00 | 0.16 | 0.12 | 0.17 | -0.01 | -5.88% | 3 | 138 | 25.44% |
| T230616C00022000 | 2022-09-28 9:55AM EDT | 22.00 | 0.11 | 0.11 | 0.20 | +0.01 | +10.00% | 51 | 13,008 | 29.49% |
| T230616C00025000 | 2022-09-28 9:30AM EDT | 25.00 | 0.06 | 0.03 | 0.08 | +0.02 | +50.00% | 100 | 5,287 | 30.66% |
| T230616C00027000 | 2022-09-27 10:10AM EDT | 27.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 1 | 1,480 | 32.03% |
| T230616C00030000 | 2022-09-28 10:33AM EDT | 30.00 | 0.07 | 0.01 | 0.06 | +0.05 | +250.00% | 50 | 907 | 37.89% |
| T230616C00032000 | 2022-04-08 2:53PM EDT | 32.00 | 0.52 | 0.04 | 0.65 | +0.10 | +23.81% | 1 | 23 | 57.23% |
| T230616C00035000 | 2022-04-08 2:45PM EDT | 35.00 | 0.30 | 0.16 | 1.34 | +0.08 | +36.36% | 10 | 15 | 75.68% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T230616P00010000 | 2022-09-27 3:08PM EDT | 10.00 | 0.23 | 0.21 | 0.23 | 0.00 | - | 6 | 2,387 | 43.16% |
| T230616P00011000 | 2022-09-26 2:42PM EDT | 11.00 | 0.33 | 0.30 | 0.33 | 0.00 | - | 3,927 | 3,912 | 40.23% |
| T230616P00012000 | 2022-09-28 11:44AM EDT | 12.00 | 0.44 | 0.44 | 0.46 | 0.00 | - | 108 | 121 | 37.35% |
| T230616P00013000 | 2022-09-28 11:36AM EDT | 13.00 | 0.62 | 0.63 | 0.64 | -0.02 | -3.12% | 167 | 7,586 | 34.77% |
| T230616P00014000 | 2022-09-27 2:46PM EDT | 14.00 | 0.93 | 0.87 | 0.92 | 0.00 | - | 1,001 | 1,003 | 33.25% |
| T230616P00015000 | 2022-09-28 11:39AM EDT | 15.00 | 1.26 | 1.22 | 1.32 | -0.06 | -4.55% | 4 | 18,665 | 32.57% |
| T230616P00016000 | 2022-09-28 11:40AM EDT | 16.00 | 1.74 | 1.73 | 1.77 | -0.04 | -2.25% | 11 | 510 | 31.10% |
| T230616P00017000 | 2022-09-28 11:25AM EDT | 17.00 | 2.30 | 2.30 | 2.39 | -0.10 | -4.17% | 3 | 5,260 | 31.15% |
| T230616P00018000 | 2022-09-28 10:47AM EDT | 18.00 | 3.00 | 3.00 | 3.05 | 0.00 | - | 12 | 57 | 30.42% |
| T230616P00019000 | 2022-09-23 1:01PM EDT | 19.00 | 3.85 | 3.80 | 3.90 | +0.15 | +4.05% | 1 | 4 | 32.15% |
| T230616P00020000 | 2022-09-22 12:56PM EDT | 20.00 | 4.20 | 4.65 | 4.75 | 0.00 | - | 5 | 2,776 | 32.91% |
| T230616P00021000 | 2022-09-23 2:53PM EDT | 21.00 | 5.48 | 5.55 | 5.65 | 0.00 | - | 2 | 7 | 34.08% |
| T230616P00022000 | 2022-09-26 3:48PM EDT | 22.00 | 6.60 | 6.50 | 6.60 | 0.00 | - | 6 | 2,200 | 35.94% |
| T230616P00025000 | 2022-09-26 10:35AM EDT | 25.00 | 9.35 | 9.30 | 9.65 | 0.00 | - | 5 | 232 | 45.95% |
| T230616P00027000 | 2022-09-19 12:04PM EDT | 27.00 | 10.59 | 11.30 | 11.65 | 0.00 | - | 40 | 68 | 50.78% |
| T230616P00030000 | 2022-09-16 3:05PM EDT | 30.00 | 13.50 | 14.40 | 14.55 | 0.00 | - | 4 | 213 | 50.64% |
© 2022 Yahoo. All rights reserved.
