UK markets open in 2 hours 58 minutes
NIKKEI 225
38,261.06 -12.99 (-0.03%) HANG SENG
18,119.17 +356.14 (+2.00%) CRUDE OIL
79.44 +0.44 (+0.56%) GOLD FUTURES
2,328.10 +17.10 (+0.74%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,813.12 -2,205.11 (-4.59%)
AT&T Inc. (T)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240503C00009000 | 2024-04-30 2:44PM EDT | 9.00 | 7.92 | 7.80 | 9.80 | 0.00 | - | 180 | 2 | 966.41% |
| T240503C00010000 | 2024-04-30 3:00PM EDT | 10.00 | 7.04 | 5.40 | 8.80 | 0.00 | - | 180 | 11 | 509.38% |
| T240503C00012000 | 2024-04-30 2:44PM EDT | 12.00 | 4.92 | 3.35 | 5.95 | 0.00 | - | 120 | 1 | 678.13% |
| T240503C00014000 | 2024-05-01 2:51PM EDT | 14.00 | 3.10 | 1.22 | 2.98 | -0.15 | -4.62% | 20 | 272 | 172.66% |
| T240503C00014500 | 2024-04-29 1:38PM EDT | 14.50 | 2.48 | 1.50 | 2.76 | 0.00 | - | 10 | 71 | 253.91% |
| T240503C00015000 | 2024-05-01 3:09PM EDT | 15.00 | 2.00 | 1.30 | 2.25 | +0.09 | +4.71% | 46 | 188 | 215.63% |
| T240503C00015500 | 2024-04-30 9:30AM EDT | 15.50 | 1.51 | 0.15 | 2.00 | +0.08 | +5.59% | 2 | 53 | 241.41% |
| T240503C00016000 | 2024-05-01 3:25PM EDT | 16.00 | 1.01 | 0.62 | 1.20 | +0.02 | +2.02% | 345 | 521 | 131.25% |
| T240503C00016500 | 2024-05-01 3:56PM EDT | 16.50 | 0.44 | 0.41 | 0.54 | 0.00 | - | 387 | 1,974 | 57.03% |
| T240503C00017000 | 2024-05-01 3:59PM EDT | 17.00 | 0.09 | 0.07 | 0.09 | -0.03 | -25.00% | 2,739 | 6,297 | 25.00% |
| T240503C00017500 | 2024-05-01 3:59PM EDT | 17.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,434 | 8,152 | 35.16% |
| T240503C00018000 | 2024-05-01 12:01PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 3,862 | 46.88% |
| T240503C00018500 | 2024-04-30 10:21AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6,890 | 56.25% |
| T240503C00019000 | 2024-04-29 9:58AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 622 | 71.88% |
| T240503C00019500 | 2024-04-29 10:23AM EDT | 19.50 | 0.01 | 0.00 | 0.53 | 0.00 | - | 7 | 126 | 207.03% |
| T240503C00020000 | 2024-04-24 1:59PM EDT | 20.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 174 | 96.88% |
| T240503C00020500 | 2024-03-27 3:32PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 22 | 112.50% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240503P00011000 | 2024-04-15 3:54PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 237.50% |
| T240503P00011500 | 2024-04-22 11:54AM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 297 | 298 | 212.50% |
| T240503P00012000 | 2024-04-22 1:44PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 433 | 434 | 187.50% |
| T240503P00012500 | 2024-04-22 2:39PM EDT | 12.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 488 | 489 | 168.75% |
| T240503P00013000 | 2024-04-22 2:41PM EDT | 13.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 5 | 6 | 332.81% |
| T240503P00013500 | 2024-04-18 3:59PM EDT | 13.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 40 | 10 | 143.75% |
| T240503P00014000 | 2024-04-26 1:56PM EDT | 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 429 | 125.00% |
| T240503P00014500 | 2024-04-25 1:13PM EDT | 14.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 586 | 1,079 | 110.94% |
| T240503P00015000 | 2024-05-01 2:30PM EDT | 15.00 | 0.01 | 0.00 | 0.22 | -0.01 | -50.00% | 12 | 591 | 143.75% |
| T240503P00015500 | 2024-04-30 10:02AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,284 | 56.25% |
| T240503P00016000 | 2024-05-01 2:50PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 2,063 | 43.75% |
| T240503P00016500 | 2024-05-01 3:58PM EDT | 16.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,529 | 7,896 | 28.13% |
| T240503P00017000 | 2024-05-01 3:57PM EDT | 17.00 | 0.17 | 0.14 | 0.17 | -0.03 | -15.00% | 857 | 6,608 | 25.00% |
| T240503P00017500 | 2024-05-01 12:20PM EDT | 17.50 | 0.53 | 0.47 | 0.70 | -0.02 | -3.64% | 17 | 685 | 65.63% |
| T240503P00018000 | 2024-05-01 3:22PM EDT | 18.00 | 0.99 | 0.11 | 1.49 | -0.07 | -6.60% | 310 | 238 | 163.28% |
| T240503P00018500 | 2024-05-01 3:26PM EDT | 18.50 | 1.46 | 0.15 | 2.00 | -0.23 | -13.61% | 140 | 88 | 195.70% |
| T240503P00019000 | 2024-05-01 3:44PM EDT | 19.00 | 2.04 | 1.99 | 4.10 | -0.09 | -4.23% | 8 | 5 | 344.14% |
| T240503P00019500 | 2024-04-03 3:57PM EDT | 19.50 | 2.06 | 2.49 | 4.60 | 0.00 | - | 1 | 0 | 372.66% |
© 2024 Yahoo. All rights reserved.