AT&T Inc. (T)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:42AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240510C00011000 | 2024-04-26 9:52AM EDT | 11.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| T240510C00013000 | 2024-04-24 11:30AM EDT | 13.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| T240510C00014500 | 2024-04-30 2:08PM EDT | 14.50 | 2.47 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| T240510C00015000 | 2024-04-29 9:48AM EDT | 15.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| T240510C00015500 | 2024-05-01 10:35AM EDT | 15.50 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.00% |
| T240510C00016000 | 2024-05-01 3:54PM EDT | 16.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 132 | 603 | 0.00% |
| T240510C00016500 | 2024-05-01 3:59PM EDT | 16.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 115 | 984 | 0.00% |
| T240510C00017000 | 2024-05-01 3:53PM EDT | 17.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,677 | 4,142 | 3.13% |
| T240510C00017500 | 2024-05-01 3:52PM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,169 | 5,950 | 6.25% |
| T240510C00018000 | 2024-05-01 3:51PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 3,620 | 12.50% |
| T240510C00018500 | 2024-04-30 10:22AM EDT | 18.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 597 | 12.50% |
| T240510C00019000 | 2024-04-25 12:10PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 234 | 25.00% |
| T240510C00019500 | 2024-04-24 9:30AM EDT | 19.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 25.00% |
| T240510C00020000 | 2024-04-16 12:48PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 100 | 25.00% |
| T240510C00020500 | 2024-04-18 3:53PM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 265 | 25.00% |
| T240510C00025000 | 2024-04-17 11:06AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240510P00012500 | 2024-04-23 11:34AM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| T240510P00013000 | 2024-04-25 10:25AM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 50 | 50.00% |
| T240510P00013500 | 2024-04-23 9:30AM EDT | 13.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 50.00% |
| T240510P00014000 | 2024-04-24 12:21PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 218 | 25.00% |
| T240510P00014500 | 2024-04-30 10:53AM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 437 | 25.00% |
| T240510P00015000 | 2024-04-30 12:54PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 56 | 159 | 25.00% |
| T240510P00015500 | 2024-05-01 9:44AM EDT | 15.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1,097 | 12.50% |
| T240510P00016000 | 2024-05-01 3:47PM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 85 | 852 | 12.50% |
| T240510P00016500 | 2024-05-01 3:56PM EDT | 16.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 120 | 1,036 | 3.13% |
| T240510P00017000 | 2024-05-01 3:57PM EDT | 17.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1,728 | 3,114 | 0.00% |
| T240510P00017500 | 2024-05-01 3:51PM EDT | 17.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 162 | 303 | 0.00% |
| T240510P00018000 | 2024-05-01 3:39PM EDT | 18.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 31 | 22 | 0.00% |
| T240510P00018500 | 2024-05-01 11:44AM EDT | 18.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T240510P00019000 | 2024-05-01 2:00PM EDT | 19.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 10 | 2 | 0.00% |
| T240510P00020500 | 2024-04-02 1:47PM EDT | 20.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.