AT&T Inc. (T)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240621C00003000 | 2024-01-08 3:17PM EDT | 3.00 | 14.40 | 13.65 | 15.05 | 0.00 | - | 35 | 0 | 469.53% |
| T240621C00005000 | 2024-04-16 10:31AM EDT | 5.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| T240621C00010000 | 2024-04-19 3:50PM EDT | 10.00 | 6.67 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| T240621C00013000 | 2024-04-22 1:37PM EDT | 13.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| T240621C00014000 | 2024-04-22 3:16PM EDT | 14.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| T240621C00015000 | 2024-04-22 3:58PM EDT | 15.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| T240621C00016000 | 2024-04-22 3:09PM EDT | 16.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| T240621C00017000 | 2024-04-22 3:59PM EDT | 17.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 880 | 0 | 3.13% |
| T240621C00018000 | 2024-04-22 3:59PM EDT | 18.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 635 | 0 | 6.25% |
| T240621C00019000 | 2024-04-22 2:16PM EDT | 19.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 12.50% |
| T240621C00020000 | 2024-04-22 3:46PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 12.50% |
| T240621C00022000 | 2024-04-22 9:48AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| T240621C00024000 | 2024-04-18 12:21PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| T240621C00025000 | 2024-04-22 12:00PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| T240621C00027000 | 2024-04-17 1:01PM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| T240621C00030000 | 2024-04-18 12:55PM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| T240621C00032000 | 2024-03-15 11:25AM EDT | 32.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 1,252 | 65.63% |
| T240621C00035000 | 2024-03-27 2:43PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240621P00003000 | 2024-03-08 12:56PM EDT | 3.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 288 | 168.75% |
| T240621P00005000 | 2024-03-06 4:50PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 3,017 | 50.00% |
| T240621P00010000 | 2024-04-22 9:31AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| T240621P00013000 | 2024-04-22 10:05AM EDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| T240621P00014000 | 2024-04-22 3:23PM EDT | 14.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| T240621P00015000 | 2024-04-22 3:47PM EDT | 15.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,519 | 0 | 6.25% |
| T240621P00016000 | 2024-04-22 3:45PM EDT | 16.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 463 | 0 | 1.56% |
| T240621P00017000 | 2024-04-22 2:15PM EDT | 17.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| T240621P00018000 | 2024-04-22 3:31PM EDT | 18.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| T240621P00020000 | 2024-04-18 10:04AM EDT | 20.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| T240621P00022000 | 2024-04-16 9:42AM EDT | 22.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T240621P00024000 | 2024-04-18 10:41AM EDT | 24.00 | 7.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| T240621P00025000 | 2024-04-10 2:31PM EDT | 25.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| T240621P00027000 | 2023-06-20 3:07PM EDT | 27.00 | 11.30 | 12.20 | 12.50 | 0.00 | - | 1 | 1 | 160.35% |
| T240621P00030000 | 2024-01-10 2:32PM EDT | 30.00 | 13.20 | 12.20 | 14.25 | 0.00 | - | 22 | 0 | 121.88% |
| T240621P00032000 | 2024-01-29 3:12PM EDT | 32.00 | 14.77 | 15.05 | 15.15 | 0.00 | - | 1 | 0 | 0.00% |
| T240621P00035000 | 2023-10-12 9:37AM EDT | 35.00 | 20.40 | 19.20 | 19.50 | 0.00 | - | 20 | 0 | 147.36% |
© 2024 Yahoo. All rights reserved.