AT&T Inc. (T)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240524C00005000 | 2024-04-11 9:46AM EDT | 5.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| T240524C00007500 | 2024-04-09 11:15AM EDT | 7.50 | 8.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| T240524C00011000 | 2024-04-15 3:15PM EDT | 11.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| T240524C00012000 | 2024-04-15 10:51AM EDT | 12.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| T240524C00014000 | 2024-04-26 10:40AM EDT | 14.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| T240524C00014500 | 2024-04-09 11:03AM EDT | 14.50 | 2.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| T240524C00015000 | 2024-04-25 1:36PM EDT | 15.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| T240524C00015500 | 2024-04-24 1:54PM EDT | 15.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| T240524C00016000 | 2024-05-01 2:27PM EDT | 16.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 0.00% |
| T240524C00016500 | 2024-05-01 10:40AM EDT | 16.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| T240524C00017000 | 2024-05-01 3:57PM EDT | 17.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.78% |
| T240524C00017500 | 2024-05-01 3:38PM EDT | 17.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 527 | 0 | 3.13% |
| T240524C00018000 | 2024-05-01 1:08PM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| T240524C00018500 | 2024-05-01 2:47PM EDT | 18.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 12.50% |
| T240524C00019000 | 2024-05-01 12:18PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| T240524C00019500 | 2024-04-16 11:06AM EDT | 19.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| T240524C00020000 | 2024-04-17 10:38AM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| T240524C00020500 | 2024-04-04 11:22AM EDT | 20.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240524P00013000 | 2024-04-26 3:15PM EDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| T240524P00013500 | 2024-04-25 10:47AM EDT | 13.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| T240524P00014000 | 2024-04-30 10:08AM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| T240524P00014500 | 2024-04-26 2:13PM EDT | 14.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| T240524P00015000 | 2024-05-01 12:46PM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| T240524P00015500 | 2024-04-30 9:30AM EDT | 15.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| T240524P00016000 | 2024-05-01 2:09PM EDT | 16.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| T240524P00016500 | 2024-05-01 3:21PM EDT | 16.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 363 | 0 | 3.13% |
| T240524P00017000 | 2024-05-01 11:57AM EDT | 17.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T240524P00017500 | 2024-04-29 3:36PM EDT | 17.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| T240524P00018000 | 2024-05-01 9:42AM EDT | 18.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T240524P00018500 | 2024-04-04 10:27AM EDT | 18.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T240524P00020000 | 2024-04-08 9:37AM EDT | 20.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| T240524P00024000 | 2024-04-22 12:17PM EDT | 24.00 | 7.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.