AT&T Inc. (T)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240517C00009000 | 2024-04-15 1:40PM EDT | 9.00 | 7.25 | 6.75 | 8.85 | 0.00 | - | - | 8 | 142.97% |
| T240517C00010000 | 2024-04-22 11:49AM EDT | 10.00 | 6.30 | 5.75 | 7.40 | 0.00 | - | 111 | 123 | 234.77% |
| T240517C00011000 | 2024-04-10 9:40AM EDT | 11.00 | 5.60 | 4.10 | 6.40 | 0.00 | - | - | 44 | 202.34% |
| T240517C00013000 | 2024-04-15 10:39AM EDT | 13.00 | 3.40 | 2.95 | 4.85 | 0.00 | - | - | 3 | 86.33% |
| T240517C00014000 | 2024-04-26 9:32AM EDT | 14.00 | 2.51 | 2.80 | 2.85 | -0.09 | -3.46% | 10 | 28 | 55.47% |
| T240517C00015000 | 2024-04-26 3:09PM EDT | 15.00 | 1.86 | 1.58 | 2.14 | +0.15 | +8.77% | 11 | 567 | 70.22% |
| T240517C00016000 | 2024-04-26 3:59PM EDT | 16.00 | 0.88 | 0.72 | 0.90 | +0.12 | +15.79% | 109 | 3,347 | 27.74% |
| T240517C00017000 | 2024-04-26 3:59PM EDT | 17.00 | 0.20 | 0.20 | 0.22 | +0.04 | +25.00% | 3,248 | 10,617 | 20.90% |
| T240517C00018000 | 2024-04-26 3:34PM EDT | 18.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 430 | 15,633 | 21.49% |
| T240517C00019000 | 2024-04-26 2:06PM EDT | 19.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 21 | 4,445 | 30.47% |
| T240517C00020000 | 2024-04-23 10:24AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 685 | 35.94% |
| T240517C00021000 | 2024-03-28 12:00PM EDT | 21.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 778 | 49.22% |
| T240517C00022000 | 2024-04-12 11:09AM EDT | 22.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 54.69% |
| T240517C00023000 | 2024-03-18 10:07AM EDT | 23.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 1 | 62.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240517P00012000 | 2024-04-03 2:54PM EDT | 12.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 123.44% |
| T240517P00013000 | 2024-04-18 3:07PM EDT | 13.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 120 | 139 | 100.78% |
| T240517P00014000 | 2024-04-26 3:14PM EDT | 14.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 16 | 1,869 | 42.19% |
| T240517P00015000 | 2024-04-26 3:11PM EDT | 15.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 451 | 1,904 | 28.13% |
| T240517P00016000 | 2024-04-26 3:59PM EDT | 16.00 | 0.07 | 0.06 | 0.08 | -0.04 | -36.36% | 277 | 16,897 | 21.29% |
| T240517P00017000 | 2024-04-26 3:38PM EDT | 17.00 | 0.37 | 0.39 | 0.42 | -0.15 | -28.85% | 295 | 6,955 | 17.58% |
| T240517P00018000 | 2024-04-26 3:47PM EDT | 18.00 | 1.23 | 1.21 | 1.31 | -0.21 | -14.58% | 45 | 641 | 25.78% |
| T240517P00019000 | 2024-04-10 9:49AM EDT | 19.00 | 2.18 | 1.67 | 2.41 | -0.17 | -7.23% | 5 | 0 | 51.17% |
| T240517P00020000 | 2024-04-24 1:44PM EDT | 20.00 | 3.25 | 2.84 | 3.65 | 0.00 | - | 3 | 5 | 87.50% |
| T240517P00022000 | 2024-04-22 12:17PM EDT | 22.00 | 5.74 | 4.20 | 5.30 | 0.00 | - | 1 | 0 | 67.19% |
© 2024 Yahoo. All rights reserved.