T - AT&T Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T230616C00010000 | 2023-06-07 10:09AM EDT | 10.00 | 5.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| T230616C00011000 | 2023-06-07 10:25AM EDT | 11.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T230616C00012000 | 2023-06-01 2:30PM EDT | 12.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| T230616C00012500 | 2023-06-07 9:31AM EDT | 12.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T230616C00013000 | 2023-06-08 3:39PM EDT | 13.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| T230616C00013500 | 2023-06-07 12:51PM EDT | 13.50 | 2.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| T230616C00014000 | 2023-06-08 3:17PM EDT | 14.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 0.00% |
| T230616C00014500 | 2023-06-08 3:21PM EDT | 14.50 | 1.53 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| T230616C00015000 | 2023-06-08 3:21PM EDT | 15.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| T230616C00015500 | 2023-06-08 3:26PM EDT | 15.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 793 | 0 | 0.00% |
| T230616C00016000 | 2023-06-08 3:59PM EDT | 16.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3,934 | 0 | 0.00% |
| T230616C00016500 | 2023-06-08 3:55PM EDT | 16.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,108 | 0 | 6.25% |
| T230616C00017000 | 2023-06-08 3:55PM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,046 | 0 | 12.50% |
| T230616C00017500 | 2023-06-08 3:57PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 12.50% |
| T230616C00018000 | 2023-06-08 12:58PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| T230616C00018500 | 2023-05-31 9:53AM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| T230616C00019000 | 2023-06-08 3:25PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| T230616C00019500 | 2023-06-05 2:47PM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| T230616C00020000 | 2023-06-08 2:46PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| T230616C00021000 | 2023-06-08 3:39PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| T230616C00022000 | 2023-06-08 3:56PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| T230616C00023000 | 2023-05-30 3:28PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 50.00% |
| T230616C00024000 | 2023-06-06 11:19AM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| T230616C00025000 | 2023-06-07 9:54AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| T230616C00026000 | 2023-05-26 11:23AM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 50.00% |
| T230616C00027000 | 2023-05-23 11:29AM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| T230616C00028000 | 2023-05-18 1:56PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| T230616C00029000 | 2023-04-11 10:06AM EDT | 29.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 177 | 159.38% |
| T230616C00030000 | 2023-05-01 12:11PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 120 | 1,288 | 168.75% |
| T230616C00032000 | 2022-04-08 2:53PM EDT | 32.00 | 0.52 | 0.04 | 0.65 | +0.10 | +23.81% | 1 | 23 | 320.70% |
| T230616C00035000 | 2023-05-19 9:31AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T230616P00010000 | 2023-06-02 3:55PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 50.00% |
| T230616P00011000 | 2023-06-05 2:58PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| T230616P00012000 | 2023-06-07 10:34AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| T230616P00012500 | 2023-06-06 11:32AM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 605 | 0 | 50.00% |
| T230616P00013000 | 2023-06-08 10:15AM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| T230616P00013500 | 2023-06-08 2:24PM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| T230616P00014000 | 2023-06-08 1:36PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| T230616P00014500 | 2023-06-08 1:57PM EDT | 14.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| T230616P00015000 | 2023-06-08 3:50PM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 12.50% |
| T230616P00015500 | 2023-06-08 3:53PM EDT | 15.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 526 | 0 | 6.25% |
| T230616P00016000 | 2023-06-08 3:56PM EDT | 16.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2,650 | 0 | 1.56% |
| T230616P00016500 | 2023-06-08 3:34PM EDT | 16.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| T230616P00017000 | 2023-06-08 12:56PM EDT | 17.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| T230616P00017500 | 2023-06-06 12:40PM EDT | 17.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| T230616P00018000 | 2023-06-07 3:17PM EDT | 18.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5,583 | 0 | 0.00% |
| T230616P00018500 | 2023-06-02 3:48PM EDT | 18.50 | 3.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| T230616P00019000 | 2023-06-07 3:13PM EDT | 19.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5,030 | 0 | 0.00% |
| T230616P00019500 | 2023-05-31 3:59PM EDT | 19.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| T230616P00020000 | 2023-06-07 3:08PM EDT | 20.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 551 | 0 | 0.00% |
| T230616P00021000 | 2023-06-08 3:55PM EDT | 21.00 | 4.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| T230616P00022000 | 2023-06-02 9:45AM EDT | 22.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T230616P00023000 | 2023-05-26 10:44AM EDT | 23.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T230616P00024000 | 2023-06-07 10:09AM EDT | 24.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T230616P00025000 | 2023-05-12 1:52PM EDT | 25.00 | 7.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| T230616P00027000 | 2023-04-24 11:14AM EDT | 27.00 | 9.25 | 10.95 | 11.15 | 0.00 | - | 1 | 0 | 207.81% |
| T230616P00029000 | 2023-05-26 10:34AM EDT | 29.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| T230616P00030000 | 2023-01-20 10:49AM EDT | 30.00 | 11.05 | 10.50 | 10.80 | 0.00 | - | 1 | 0 | 0.00% |
| T230616P00031000 | 2023-05-19 1:15PM EDT | 31.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| T230616P00032000 | 2023-05-25 11:45AM EDT | 32.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| T230616P00034000 | 2023-03-28 2:10PM EDT | 34.00 | 15.45 | 16.30 | 16.50 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.