UK markets open in 7 hours 18 minutes
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.10 -0.12 (-0.16%) GOLD FUTURES
2,370.60 +1.30 (+0.05%) DOW
38,571.03 -115.29 (-0.30%) Bitcoin GBP
53,687.40 +738.19 (+1.39%)
AT&T Inc. (T)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240628C00010000 | 2024-05-21 1:35PM EDT | 10.00 | 7.35 | 7.25 | 9.55 | 0.00 | - | - | 2 | 187.89% |
| T240628C00015000 | 2024-05-22 1:51PM EDT | 15.00 | 2.59 | 2.84 | 4.45 | 0.00 | - | 1 | 4 | 99.61% |
| T240628C00016000 | 2024-05-24 9:34AM EDT | 16.00 | 1.74 | 1.97 | 2.24 | 0.00 | - | 8 | 26 | 49.81% |
| T240628C00016500 | 2024-05-31 2:17PM EDT | 16.50 | 1.68 | 1.29 | 1.90 | 0.00 | - | 10 | 239 | 52.44% |
| T240628C00017000 | 2024-06-03 2:08PM EDT | 17.00 | 1.17 | 0.93 | 1.28 | -0.20 | -14.60% | 27 | 545 | 35.16% |
| T240628C00017500 | 2024-06-03 2:30PM EDT | 17.50 | 0.75 | 0.68 | 0.80 | -0.15 | -16.67% | 314 | 2,664 | 26.66% |
| T240628C00018000 | 2024-06-03 3:35PM EDT | 18.00 | 0.39 | 0.36 | 0.40 | -0.11 | -22.00% | 505 | 2,796 | 20.61% |
| T240628C00018500 | 2024-06-03 3:11PM EDT | 18.50 | 0.19 | 0.14 | 0.17 | -0.05 | -20.83% | 470 | 7,144 | 18.75% |
| T240628C00019000 | 2024-06-03 3:19PM EDT | 19.00 | 0.07 | 0.03 | 0.07 | -0.03 | -30.00% | 289 | 46 | 18.95% |
| T240628C00019500 | 2024-06-03 11:15AM EDT | 19.50 | 0.05 | 0.01 | 0.04 | 0.00 | - | 31 | 18 | 21.49% |
| T240628C00020000 | 2024-06-03 11:24AM EDT | 20.00 | 0.01 | 0.02 | 0.03 | 0.00 | - | 7 | 396 | 24.61% |
| T240628C00020500 | 2024-05-30 2:46PM EDT | 20.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 1 | 29.30% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240628P00014000 | 2024-05-21 3:42PM EDT | 14.00 | 0.01 | 0.00 | 2.34 | 0.00 | - | 26 | 318 | 161.52% |
| T240628P00014500 | 2024-05-30 11:54AM EDT | 14.50 | 0.02 | 0.00 | 2.14 | 0.00 | - | 16 | 138 | 141.99% |
| T240628P00015000 | 2024-06-03 12:20PM EDT | 15.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 202 | 199 | 39.84% |
| T240628P00015500 | 2024-05-31 9:58AM EDT | 15.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 204 | 35.94% |
| T240628P00016000 | 2024-05-31 3:59PM EDT | 16.00 | 0.03 | 0.01 | 0.23 | 0.00 | - | 200 | 51 | 49.81% |
| T240628P00016500 | 2024-05-31 3:59PM EDT | 16.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 14 | 406 | 23.44% |
| T240628P00017000 | 2024-06-03 3:52PM EDT | 17.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 329 | 2,465 | 19.34% |
| T240628P00017500 | 2024-06-03 2:48PM EDT | 17.50 | 0.12 | 0.12 | 0.14 | +0.03 | +33.33% | 20 | 838 | 17.77% |
| T240628P00018000 | 2024-06-03 3:14PM EDT | 18.00 | 0.26 | 0.28 | 0.32 | +0.03 | +13.04% | 630 | 283 | 16.99% |
| T240628P00018500 | 2024-06-03 3:52PM EDT | 18.50 | 0.63 | 0.53 | 0.63 | +0.07 | +12.50% | 3 | 2 | 16.90% |
| T240628P00019000 | 2024-05-31 3:07PM EDT | 19.00 | 0.94 | 0.71 | 1.31 | 0.00 | - | 2 | 0 | 35.94% |
© 2024 Yahoo. All rights reserved.