T - AT&T Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T230721C00010000 | 2023-06-07 11:46AM EDT | 10.00 | 5.90 | 5.85 | 6.15 | 0.00 | - | 40 | 66 | 76.56% |
| T230721C00011000 | 2023-06-02 3:51PM EDT | 11.00 | 4.30 | 4.85 | 5.15 | 0.00 | - | 11 | 13 | 62.89% |
| T230721C00012000 | 2023-06-07 3:32PM EDT | 12.00 | 4.10 | 3.85 | 4.15 | 0.00 | - | 1 | 76 | 50.39% |
| T230721C00013000 | 2023-06-08 12:01PM EDT | 13.00 | 2.95 | 2.91 | 3.15 | 0.00 | - | 4 | 148 | 55.66% |
| T230721C00014000 | 2023-06-09 3:05PM EDT | 14.00 | 2.04 | 1.98 | 2.11 | +0.05 | +2.51% | 7 | 303 | 37.79% |
| T230721C00015000 | 2023-06-09 3:29PM EDT | 15.00 | 1.12 | 1.09 | 1.22 | -0.10 | -8.20% | 403 | 4,272 | 29.98% |
| T230721C00016000 | 2023-06-09 3:58PM EDT | 16.00 | 0.40 | 0.40 | 0.41 | -0.08 | -16.67% | 5,099 | 35,653 | 19.83% |
| T230721C00017000 | 2023-06-09 3:59PM EDT | 17.00 | 0.10 | 0.10 | 0.11 | -0.02 | -16.67% | 5,590 | 45,776 | 20.12% |
| T230721C00018000 | 2023-06-09 3:59PM EDT | 18.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 645 | 29,535 | 23.44% |
| T230721C00019000 | 2023-06-09 3:56PM EDT | 19.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 112 | 12,722 | 29.49% |
| T230721C00020000 | 2023-06-09 1:02PM EDT | 20.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 12,702 | 36.33% |
| T230721C00021000 | 2023-06-09 2:50PM EDT | 21.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 32 | 12,634 | 42.19% |
| T230721C00022000 | 2023-06-09 3:57PM EDT | 22.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 15,238 | 48.05% |
| T230721C00023000 | 2023-06-08 12:41PM EDT | 23.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 6,190 | 53.52% |
| T230721C00024000 | 2023-05-30 12:18PM EDT | 24.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 18 | 1,527 | 50.00% |
| T230721C00025000 | 2023-06-09 1:58PM EDT | 25.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 3,299 | 54.69% |
| T230721C00026000 | 2023-06-06 10:38AM EDT | 26.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 1,437 | 57.81% |
| T230721C00027000 | 2023-06-07 12:51PM EDT | 27.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 55 | 853 | 62.50% |
| T230721C00028000 | 2023-04-28 10:54AM EDT | 28.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 630 | 65.63% |
| T230721C00029000 | 2023-05-31 9:59AM EDT | 29.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 68 | 299 | 68.75% |
| T230721C00030000 | 2023-06-08 10:18AM EDT | 30.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 98 | 73.44% |
| T230721C00031000 | 2023-05-30 11:57AM EDT | 31.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 53 | 76.56% |
| T230721C00032000 | 2023-02-22 12:37PM EDT | 32.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 20 | 21 | 85.94% |
| T230721C00033000 | 2023-02-02 12:43PM EDT | 33.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 2 | 89.06% |
| T230721C00034000 | 2023-03-29 2:25PM EDT | 34.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 20 | 84.38% |
| T230721C00035000 | 2023-02-02 2:07PM EDT | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 21 | 28 | 92.19% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T230721P00010000 | 2023-06-02 3:38PM EDT | 10.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 20 | 3,447 | 62.50% |
| T230721P00011000 | 2023-06-09 10:43AM EDT | 11.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 2,709 | 55.47% |
| T230721P00012000 | 2023-06-09 10:51AM EDT | 12.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 10 | 5,554 | 48.44% |
| T230721P00013000 | 2023-06-09 2:25PM EDT | 13.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 3 | 7,834 | 40.23% |
| T230721P00014000 | 2023-06-09 2:21PM EDT | 14.00 | 0.09 | 0.09 | 0.10 | 0.00 | - | 100 | 6,684 | 32.62% |
| T230721P00015000 | 2023-06-09 3:57PM EDT | 15.00 | 0.21 | 0.20 | 0.21 | -0.01 | -4.55% | 1,031 | 28,106 | 26.56% |
| T230721P00016000 | 2023-06-09 3:59PM EDT | 16.00 | 0.57 | 0.57 | 0.59 | +0.02 | +3.64% | 1,389 | 13,112 | 25.78% |
| T230721P00017000 | 2023-06-09 3:57PM EDT | 17.00 | 1.32 | 1.31 | 1.53 | +0.09 | +7.32% | 356 | 17,454 | 40.43% |
| T230721P00018000 | 2023-06-09 12:00PM EDT | 18.00 | 2.20 | 2.15 | 2.40 | +0.04 | +1.85% | 42 | 13,746 | 46.48% |
| T230721P00019000 | 2023-06-09 3:47PM EDT | 19.00 | 3.25 | 3.05 | 3.45 | +0.10 | +3.17% | 41 | 12,969 | 60.45% |
| T230721P00020000 | 2023-06-08 3:55PM EDT | 20.00 | 4.11 | 3.95 | 4.30 | 0.00 | - | 5 | 1,969 | 59.86% |
| T230721P00021000 | 2023-06-08 10:23AM EDT | 21.00 | 5.20 | 4.90 | 5.30 | 0.00 | - | 1 | 1,971 | 68.07% |
| T230721P00022000 | 2023-06-05 3:23PM EDT | 22.00 | 6.75 | 6.10 | 6.35 | 0.00 | - | 1 | 847 | 68.75% |
| T230721P00023000 | 2023-04-20 2:52PM EDT | 23.00 | 5.40 | 6.60 | 7.05 | 0.00 | - | 1 | 241 | 25.00% |
| T230721P00024000 | 2023-06-06 1:34PM EDT | 24.00 | 8.45 | 7.90 | 8.45 | 0.00 | - | 8 | 83 | 75.78% |
| T230721P00025000 | 2023-06-07 12:30PM EDT | 25.00 | 9.30 | 9.10 | 9.45 | 0.00 | - | 1 | 27 | 92.77% |
| T230721P00026000 | 2023-06-01 1:07PM EDT | 26.00 | 10.35 | 9.95 | 10.50 | 0.00 | - | 1 | 1 | 92.97% |
| T230721P00027000 | 2023-06-09 12:27PM EDT | 27.00 | 11.15 | 10.90 | 11.40 | -0.05 | -0.45% | 1 | 7 | 87.70% |
| T230721P00028000 | 2023-06-06 1:13PM EDT | 28.00 | 12.40 | 11.85 | 12.60 | 0.00 | - | 1 | 2 | 103.13% |
| T230721P00030000 | 2023-06-09 2:18PM EDT | 30.00 | 14.05 | 14.05 | 14.35 | 0.00 | - | 1 | 3 | 108.79% |
| T230721P00033000 | 2023-06-06 1:23PM EDT | 33.00 | 17.40 | 17.00 | 17.40 | 0.00 | - | 1 | 1 | 120.70% |
© 2023 Yahoo. All rights reserved.