T - AT&T Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240119C00003000 | 2023-05-26 12:10PM EDT | 3.00 | 12.54 | 12.40 | 12.60 | +0.35 | +2.87% | 2 | 17 | 50.00% |
| T240119C00005000 | 2023-04-28 10:18AM EDT | 5.00 | 12.55 | 10.40 | 10.65 | 0.00 | - | 1 | 1 | 64.84% |
| T240119C00009000 | 2023-05-25 11:19AM EDT | 9.00 | 6.24 | 6.45 | 6.70 | 0.00 | - | - | 6 | 50.59% |
| T240119C00010000 | 2023-05-26 1:56PM EDT | 10.00 | 5.56 | 5.45 | 5.75 | +0.36 | +6.92% | 6 | 258 | 45.31% |
| T240119C00011000 | 2023-05-26 1:04PM EDT | 11.00 | 4.68 | 4.55 | 4.70 | +0.22 | +4.93% | 8 | 19 | 35.16% |
| T240119C00012000 | 2023-05-25 11:58AM EDT | 12.00 | 3.33 | 3.65 | 3.75 | 0.00 | - | 16 | 78 | 30.27% |
| T240119C00013000 | 2023-05-26 9:33AM EDT | 13.00 | 2.68 | 2.82 | 2.88 | +0.02 | +0.75% | 12 | 447 | 27.54% |
| T240119C00014000 | 2023-05-26 11:01AM EDT | 14.00 | 2.10 | 2.04 | 2.11 | +0.21 | +11.11% | 77 | 176 | 25.73% |
| T240119C00015000 | 2023-05-26 3:34PM EDT | 15.00 | 1.43 | 1.44 | 1.49 | +0.16 | +12.60% | 1,071 | 10,480 | 25.05% |
| T240119C00016000 | 2023-05-26 2:47PM EDT | 16.00 | 0.92 | 0.93 | 0.97 | +0.11 | +13.58% | 499 | 2,201 | 23.85% |
| T240119C00017000 | 2023-05-26 3:58PM EDT | 17.00 | 0.58 | 0.57 | 0.60 | +0.10 | +20.83% | 1,234 | 11,623 | 23.15% |
| T240119C00018000 | 2023-05-26 3:50PM EDT | 18.00 | 0.35 | 0.34 | 0.36 | +0.07 | +25.00% | 3,606 | 6,428 | 22.85% |
| T240119C00019000 | 2023-05-26 3:54PM EDT | 19.00 | 0.21 | 0.20 | 0.21 | +0.04 | +23.53% | 388 | 5,717 | 22.75% |
| T240119C00020000 | 2023-05-26 3:42PM EDT | 20.00 | 0.13 | 0.12 | 0.13 | +0.02 | +18.18% | 5,741 | 56,310 | 23.24% |
| T240119C00021000 | 2023-05-26 2:13PM EDT | 21.00 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 30 | 3,414 | 24.22% |
| T240119C00022000 | 2023-05-26 3:10PM EDT | 22.00 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 80 | 39,768 | 25.68% |
| T240119C00023000 | 2023-05-26 3:57PM EDT | 23.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 72 | 498 | 27.34% |
| T240119C00024000 | 2023-05-26 10:37AM EDT | 24.00 | 0.03 | 0.04 | 0.05 | 0.00 | - | 2 | 258 | 28.71% |
| T240119C00025000 | 2023-05-26 1:11PM EDT | 25.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 20 | 17,965 | 29.69% |
| T240119C00026000 | 2023-05-26 3:57PM EDT | 26.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 109 | 318 | 31.64% |
| T240119C00027000 | 2023-05-26 3:59PM EDT | 27.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 236 | 7,169 | 32.03% |
| T240119C00030000 | 2023-05-26 11:12AM EDT | 30.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 115 | 29,183 | 37.11% |
| T240119C00032000 | 2023-05-26 11:26AM EDT | 32.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 403 | 37.89% |
| T240119C00035000 | 2023-05-25 11:40AM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 556 | 41.80% |
| T240119C00037000 | 2022-04-08 10:09AM EDT | 37.00 | 0.44 | 0.38 | 0.45 | +0.06 | +15.79% | 1 | 4,129 | 72.95% |
| T240119C00040000 | 2022-04-08 2:17PM EDT | 40.00 | 0.25 | 0.21 | 0.39 | -0.03 | -10.71% | 404 | 7,471 | 72.17% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240119P00003000 | 2023-05-12 9:30AM EDT | 3.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 30 | 538 | 82.81% |
| T240119P00005000 | 2023-05-26 3:51PM EDT | 5.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 80 | 642 | 67.19% |
| T240119P00009000 | 2023-05-26 3:59PM EDT | 9.00 | 0.11 | 0.11 | 0.12 | -0.02 | -15.38% | 26 | 224 | 44.73% |
| T240119P00010000 | 2023-05-26 2:36PM EDT | 10.00 | 0.16 | 0.16 | 0.17 | -0.03 | -15.79% | 10 | 6,597 | 40.82% |
| T240119P00011000 | 2023-05-26 3:40PM EDT | 11.00 | 0.23 | 0.21 | 0.24 | -0.03 | -11.54% | 1 | 1,653 | 37.11% |
| T240119P00012000 | 2023-05-26 1:54PM EDT | 12.00 | 0.34 | 0.33 | 0.35 | -0.02 | -5.56% | 760 | 203 | 34.08% |
| T240119P00013000 | 2023-05-26 2:48PM EDT | 13.00 | 0.51 | 0.45 | 0.52 | -0.05 | -8.93% | 123 | 11,790 | 31.59% |
| T240119P00014000 | 2023-05-26 3:35PM EDT | 14.00 | 0.77 | 0.73 | 0.77 | -0.06 | -7.23% | 2,601 | 2,708 | 29.54% |
| T240119P00015000 | 2023-05-26 3:59PM EDT | 15.00 | 1.10 | 1.08 | 1.13 | -0.14 | -11.29% | 751 | 38,295 | 27.98% |
| T240119P00016000 | 2023-05-26 3:42PM EDT | 16.00 | 1.63 | 1.52 | 1.63 | -0.16 | -8.94% | 163 | 5,265 | 27.10% |
| T240119P00017000 | 2023-05-26 3:56PM EDT | 17.00 | 2.24 | 2.04 | 2.24 | -0.16 | -6.67% | 889 | 30,788 | 26.17% |
| T240119P00018000 | 2023-05-26 12:03PM EDT | 18.00 | 2.93 | 2.96 | 3.05 | -0.27 | -8.44% | 7 | 1,504 | 27.59% |
| T240119P00019000 | 2023-05-25 2:25PM EDT | 19.00 | 4.01 | 3.80 | 3.90 | 0.00 | - | 4 | 495 | 28.47% |
| T240119P00020000 | 2023-05-25 3:45PM EDT | 20.00 | 5.00 | 4.60 | 4.90 | 0.00 | - | 387 | 26,237 | 32.52% |
| T240119P00021000 | 2023-05-25 3:27PM EDT | 21.00 | 5.95 | 5.50 | 5.80 | 0.00 | - | 1 | 32 | 33.11% |
| T240119P00022000 | 2023-05-25 12:09PM EDT | 22.00 | 7.05 | 6.40 | 6.85 | 0.00 | - | 30 | 2,918 | 38.04% |
| T240119P00023000 | 2023-04-27 12:24PM EDT | 23.00 | 5.48 | 7.45 | 7.85 | 0.00 | - | 3 | 4 | 41.11% |
| T240119P00024000 | 2023-04-28 10:32AM EDT | 24.00 | 6.55 | 8.40 | 8.80 | 0.00 | - | 1 | 1 | 42.19% |
| T240119P00025000 | 2023-05-25 3:45PM EDT | 25.00 | 9.91 | 9.50 | 9.80 | 0.00 | - | 21 | 411 | 44.82% |
| T240119P00027000 | 2023-04-21 10:00AM EDT | 27.00 | 8.65 | 10.55 | 11.05 | 0.00 | - | 1 | 12 | 0.00% |
| T240119P00030000 | 2023-05-19 9:43AM EDT | 30.00 | 13.48 | 14.40 | 14.75 | 0.00 | - | 10 | 146 | 53.71% |
| T240119P00032000 | 2023-01-19 1:46PM EDT | 32.00 | 13.00 | 12.40 | 12.85 | 0.00 | - | 6 | 0 | 0.00% |
| T240119P00035000 | 2022-04-08 3:37PM EDT | 35.00 | 11.50 | 11.50 | 13.00 | -1.68 | -12.75% | 1 | 491 | 0.00% |
| T240119P00037000 | 2022-03-25 3:59PM EDT | 37.00 | 14.00 | 13.00 | 15.95 | 0.00 | - | 1 | 92 | 0.00% |
| T240119P00040000 | 2022-04-05 2:44PM EDT | 40.00 | 17.13 | 14.00 | 19.00 | 0.00 | - | 11 | 438 | 0.00% |
© 2023 Yahoo. All rights reserved.