UK markets closed
NIKKEI 225
39,069.68 +282.30 (+0.73%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.67 -0.39 (-0.49%) GOLD FUTURES
2,428.70 +11.30 (+0.47%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
54,731.14 +2,571.21 (+4.93%)
AT&T Inc. (T)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240607C00015000 | 2024-04-26 10:31AM EDT | 15.00 | 1.90 | 2.30 | 2.85 | 0.00 | - | 1 | 1 | 80.66% |
| T240607C00016000 | 2024-05-17 3:29PM EDT | 16.00 | 1.40 | 1.48 | 2.15 | 0.00 | - | 36 | 84 | 55.57% |
| T240607C00016500 | 2024-05-17 9:59AM EDT | 16.50 | 0.94 | 1.00 | 1.31 | 0.00 | - | 5 | 132 | 44.14% |
| T240607C00017000 | 2024-05-20 3:13PM EDT | 17.00 | 0.59 | 0.58 | 0.71 | +0.09 | +18.00% | 32 | 841 | 25.29% |
| T240607C00017500 | 2024-05-20 3:54PM EDT | 17.50 | 0.26 | 0.24 | 0.29 | +0.06 | +30.00% | 418 | 8,826 | 17.58% |
| T240607C00018000 | 2024-05-20 3:38PM EDT | 18.00 | 0.06 | 0.05 | 0.08 | +0.02 | +50.00% | 427 | 1,754 | 15.43% |
| T240607C00018500 | 2024-05-20 3:00PM EDT | 18.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 155 | 368 | 17.58% |
| T240607C00019000 | 2024-05-20 3:40PM EDT | 19.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 89 | 227 | 21.88% |
| T240607C00019500 | 2024-05-14 3:58PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 9 | 24.22% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240607P00005000 | 2024-04-30 3:42PM EDT | 5.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 18 | 221.88% |
| T240607P00014000 | 2024-05-17 9:32AM EDT | 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 126 | 51.56% |
| T240607P00014500 | 2024-05-20 3:53PM EDT | 14.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 100 | 269 | 44.53% |
| T240607P00015000 | 2024-05-07 10:59AM EDT | 15.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 70 | 161 | 40.63% |
| T240607P00015500 | 2024-05-20 10:18AM EDT | 15.50 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 1 | 94 | 35.94% |
| T240607P00016000 | 2024-05-20 1:27PM EDT | 16.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 10 | 563 | 28.52% |
| T240607P00016500 | 2024-05-20 1:56PM EDT | 16.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 782 | 19.34% |
| T240607P00017000 | 2024-05-20 3:20PM EDT | 17.00 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 71 | 1,054 | 14.84% |
| T240607P00017500 | 2024-05-20 3:56PM EDT | 17.50 | 0.19 | 0.17 | 0.20 | -0.12 | -38.71% | 115 | 477 | 13.18% |
| T240607P00018000 | 2024-05-20 2:47PM EDT | 18.00 | 0.50 | 0.14 | 1.08 | -0.13 | -20.63% | 9 | 9 | 50.59% |
© 2024 Yahoo. All rights reserved.