AT&T Inc. (T)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
Pre-market:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240119C00003000 | 2023-02-06 12:03PM EST | 3.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| T240119C00005000 | 2023-01-06 3:23PM EST | 5.00 | 14.55 | 14.75 | 14.95 | 0.00 | - | 1,401 | 1 | 118.07% |
| T240119C00010000 | 2023-02-06 12:20PM EST | 10.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 21 | 297 | 0.00% |
| T240119C00013000 | 2023-02-07 1:15PM EST | 13.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 7 | 866 | 0.00% |
| T240119C00015000 | 2023-02-07 1:34PM EST | 15.00 | 4.51 | 0.00 | 0.00 | 0.00 | - | 3 | 7,322 | 0.00% |
| T240119C00017000 | 2023-02-07 3:22PM EST | 17.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 60 | 8,335 | 0.00% |
| T240119C00018000 | 2022-04-08 11:50AM EST | 18.00 | 6.70 | 6.40 | 7.10 | +0.45 | +7.20% | 7 | 3,282 | 86.94% |
| T240119C00020000 | 2023-02-07 3:59PM EST | 20.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 544 | 38,537 | 1.56% |
| T240119C00022000 | 2023-02-07 3:44PM EST | 22.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 650 | 30,803 | 3.13% |
| T240119C00023000 | 2022-04-08 2:06PM EST | 23.00 | 3.35 | 3.10 | 3.50 | +0.35 | +11.67% | 171 | 19,849 | 61.38% |
| T240119C00025000 | 2023-02-07 3:26PM EST | 25.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 297 | 18,804 | 6.25% |
| T240119C00027000 | 2023-02-07 2:21PM EST | 27.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 72 | 4,663 | 6.25% |
| T240119C00030000 | 2023-02-07 9:47AM EST | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 28,087 | 12.50% |
| T240119C00032000 | 2023-01-26 9:30AM EST | 32.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 181 | 12.50% |
| T240119C00035000 | 2023-02-06 11:15AM EST | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 467 | 12.50% |
| T240119C00037000 | 2022-04-08 9:09AM EST | 37.00 | 0.44 | 0.38 | 0.45 | +0.06 | +15.79% | 1 | 4,129 | 48.00% |
| T240119C00040000 | 2022-04-08 1:17PM EST | 40.00 | 0.25 | 0.21 | 0.39 | -0.03 | -10.71% | 404 | 7,471 | 50.15% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240119P00003000 | 2023-01-09 11:11AM EST | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 273 | 50.00% |
| T240119P00005000 | 2023-01-24 3:41PM EST | 5.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 386 | 25.00% |
| T240119P00010000 | 2023-02-07 3:59PM EST | 10.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 7 | 4,327 | 12.50% |
| T240119P00013000 | 2023-02-07 1:35PM EST | 13.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 11 | 10,420 | 12.50% |
| T240119P00015000 | 2023-02-07 2:59PM EST | 15.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 365 | 25,023 | 6.25% |
| T240119P00017000 | 2023-02-07 3:36PM EST | 17.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 245 | 20,861 | 3.13% |
| T240119P00018000 | 2022-04-07 2:38PM EST | 18.00 | 1.28 | 1.20 | 1.30 | 0.00 | - | 3 | 7,612 | 25.78% |
| T240119P00020000 | 2023-02-07 3:46PM EST | 20.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 504 | 19,162 | 0.00% |
| T240119P00022000 | 2023-02-07 12:30PM EST | 22.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 10 | 2,455 | 0.00% |
| T240119P00023000 | 2022-04-08 12:55PM EST | 23.00 | 3.15 | 2.80 | 3.25 | 0.00 | - | 18 | 5,970 | 0.00% |
| T240119P00025000 | 2023-02-06 9:42AM EST | 25.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 6 | 478 | 0.00% |
| T240119P00027000 | 2023-02-06 9:42AM EST | 27.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 194 | 0.00% |
| T240119P00030000 | 2023-02-02 11:31AM EST | 30.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 2 | 133 | 0.00% |
| T240119P00032000 | 2023-01-19 12:46PM EST | 32.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| T240119P00035000 | 2022-04-08 2:37PM EST | 35.00 | 11.50 | 11.50 | 13.00 | -1.68 | -12.75% | 1 | 491 | 0.00% |
| T240119P00037000 | 2022-03-25 2:59PM EST | 37.00 | 14.00 | 13.00 | 15.95 | 0.00 | - | 1 | 92 | 0.00% |
| T240119P00040000 | 2022-04-05 1:44PM EST | 40.00 | 17.13 | 14.00 | 19.00 | 0.00 | - | 11 | 438 | 0.00% |
© 2023 Yahoo. All rights reserved.
