T - AT&T Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240621C00003000 | 2023-05-19 9:39AM EDT | 3.00 | 13.62 | 12.55 | 12.75 | 0.00 | - | 1 | 39 | 65.63% |
| T240621C00005000 | 2023-05-17 11:07AM EDT | 5.00 | 11.70 | 10.55 | 10.80 | 0.00 | - | 3 | 23 | 53.91% |
| T240621C00010000 | 2023-05-30 3:30PM EDT | 10.00 | 5.70 | 5.60 | 5.85 | +0.10 | +1.79% | 15 | 193 | 34.08% |
| T240621C00013000 | 2023-05-26 3:14PM EDT | 13.00 | 3.00 | 3.10 | 3.20 | 0.00 | - | 22 | 900 | 26.12% |
| T240621C00015000 | 2023-05-30 11:33AM EDT | 15.00 | 1.80 | 1.81 | 1.91 | +0.10 | +5.88% | 21 | 2,626 | 24.95% |
| T240621C00017000 | 2023-05-30 3:37PM EDT | 17.00 | 0.93 | 0.90 | 0.95 | +0.08 | +9.41% | 305 | 5,932 | 22.93% |
| T240621C00020000 | 2023-05-30 3:41PM EDT | 20.00 | 0.30 | 0.27 | 0.30 | +0.01 | +3.45% | 332 | 6,662 | 22.41% |
| T240621C00022000 | 2023-05-26 3:42PM EDT | 22.00 | 0.13 | 0.11 | 0.17 | 0.00 | - | 73 | 5,150 | 23.83% |
| T240621C00025000 | 2023-05-30 3:02PM EDT | 25.00 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 418 | 4,121 | 25.10% |
| T240621C00027000 | 2023-05-23 3:48PM EDT | 27.00 | 0.10 | 0.01 | 0.09 | +0.06 | +150.00% | 11 | 577 | 29.49% |
| T240621C00030000 | 2023-05-30 9:31AM EDT | 30.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 53 | 404 | 29.69% |
| T240621C00032000 | 2023-04-19 11:37AM EDT | 32.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 2 | 218 | 41.31% |
| T240621C00035000 | 2023-05-26 9:58AM EDT | 35.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 10 | 23 | 44.63% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240621P00003000 | 2023-05-25 9:37AM EDT | 3.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 165 | 68.75% |
| T240621P00005000 | 2023-05-30 3:06PM EDT | 5.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 201 | 595 | 55.08% |
| T240621P00010000 | 2023-05-30 3:06PM EDT | 10.00 | 0.24 | 0.24 | 0.28 | -0.06 | -20.00% | 201 | 1,405 | 37.01% |
| T240621P00013000 | 2023-05-30 2:29PM EDT | 13.00 | 0.71 | 0.71 | 0.78 | -0.05 | -6.58% | 138 | 4,648 | 30.81% |
| T240621P00015000 | 2023-05-30 3:51PM EDT | 15.00 | 1.38 | 1.34 | 1.50 | -0.10 | -6.76% | 1,803 | 4,893 | 28.71% |
| T240621P00017000 | 2023-05-26 3:04PM EDT | 17.00 | 2.56 | 2.22 | 2.53 | 0.00 | - | 64 | 8,789 | 26.44% |
| T240621P00020000 | 2023-05-26 1:05PM EDT | 20.00 | 4.80 | 4.60 | 4.85 | 0.00 | - | 7 | 10,077 | 26.71% |
| T240621P00022000 | 2023-05-30 3:16PM EDT | 22.00 | 6.55 | 6.25 | 6.85 | -0.15 | -2.24% | 1 | 239 | 32.42% |
| T240621P00025000 | 2023-05-30 3:30PM EDT | 25.00 | 9.50 | 9.35 | 9.80 | +3.95 | +71.17% | 1 | 588 | 38.28% |
| T240621P00027000 | 2023-03-24 3:18PM EDT | 27.00 | 8.55 | 8.70 | 8.85 | 0.00 | - | 20 | 65 | 0.00% |
| T240621P00030000 | 2022-12-19 2:20PM EDT | 30.00 | 12.39 | 10.65 | 11.30 | 0.00 | - | 30 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.