AT&T Inc. (T)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240802C00014500 | 2024-06-20 3:50PM EDT | 14.50 | 3.65 | 3.30 | 6.65 | 0.00 | - | - | 2 | 86.72% |
| T240802C00016000 | 2024-06-20 9:41AM EDT | 16.00 | 2.07 | 2.42 | 5.15 | 0.00 | - | 1 | 2 | 83.40% |
| T240802C00016500 | 2024-06-21 3:47PM EDT | 16.50 | 1.89 | 1.25 | 4.65 | 0.00 | - | 1 | 1 | 55.27% |
| T240802C00017000 | 2024-06-24 11:17AM EDT | 17.00 | 1.68 | 0.50 | 2.25 | 0.00 | - | 32 | 79 | 34.57% |
| T240802C00017500 | 2024-06-28 11:58AM EDT | 17.50 | 1.60 | 1.39 | 1.88 | +0.36 | +29.03% | 1 | 450 | 36.72% |
| T240802C00018000 | 2024-06-28 3:27PM EDT | 18.00 | 1.10 | 0.70 | 1.93 | +0.26 | +30.95% | 102 | 603 | 56.06% |
| T240802C00018500 | 2024-06-28 3:54PM EDT | 18.50 | 0.80 | 0.37 | 1.01 | +0.28 | +53.85% | 77 | 1,224 | 28.03% |
| T240802C00019000 | 2024-06-28 2:40PM EDT | 19.00 | 0.49 | 0.48 | 0.55 | +0.18 | +58.06% | 138 | 1,411 | 20.66% |
| T240802C00019500 | 2024-06-28 3:54PM EDT | 19.50 | 0.30 | 0.28 | 0.31 | +0.13 | +76.47% | 460 | 330 | 19.83% |
| T240802C00020000 | 2024-06-28 3:58PM EDT | 20.00 | 0.18 | 0.15 | 0.36 | +0.08 | +80.00% | 6,264 | 173 | 29.40% |
| T240802C00020500 | 2024-06-26 3:46PM EDT | 20.50 | 0.06 | 0.07 | 0.11 | 0.00 | - | 12 | 21 | 21.97% |
| T240802C00021000 | 2024-06-28 3:52PM EDT | 21.00 | 0.05 | 0.04 | 0.10 | +0.01 | +25.00% | 6 | 50 | 25.98% |
| T240802C00021500 | 2024-06-28 2:40PM EDT | 21.50 | 0.03 | 0.02 | 0.05 | 0.00 | - | 140 | 291 | 25.39% |
| T240802C00022000 | 2024-06-28 12:00PM EDT | 22.00 | 0.05 | 0.02 | 0.05 | +0.02 | +66.67% | 50 | 121 | 29.10% |
| T240802C00023000 | 2024-06-18 9:30AM EDT | 23.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 2 | 34.38% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240802P00013000 | 2024-06-20 2:23PM EDT | 13.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | - | 50 | 165.14% |
| T240802P00013500 | 2024-06-20 10:45AM EDT | 13.50 | 0.02 | 0.00 | 2.14 | 0.00 | - | - | 25 | 154.79% |
| T240802P00014000 | 2024-06-17 11:20AM EDT | 14.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 8 | 52.34% |
| T240802P00014500 | 2024-06-20 12:34PM EDT | 14.50 | 0.05 | 0.01 | 0.04 | 0.00 | - | - | 30 | 49.61% |
| T240802P00015000 | 2024-06-26 11:32AM EDT | 15.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 100 | 240 | 46.48% |
| T240802P00016000 | 2024-06-24 1:52PM EDT | 16.00 | 0.05 | 0.02 | 0.46 | 0.00 | - | 10 | 31 | 55.18% |
| T240802P00016500 | 2024-06-27 10:59AM EDT | 16.50 | 0.07 | 0.03 | 0.06 | 0.00 | - | 10 | 63 | 32.42% |
| T240802P00017000 | 2024-06-28 2:54PM EDT | 17.00 | 0.07 | 0.06 | 0.08 | -0.03 | -30.00% | 45 | 311 | 29.30% |
| T240802P00017500 | 2024-06-28 11:56AM EDT | 17.50 | 0.12 | 0.04 | 0.13 | -0.06 | -33.33% | 7 | 370 | 27.74% |
| T240802P00018000 | 2024-06-28 3:41PM EDT | 18.00 | 0.23 | 0.15 | 0.22 | -0.09 | -28.12% | 5 | 99 | 26.86% |
| T240802P00018500 | 2024-06-28 2:11PM EDT | 18.50 | 0.38 | 0.35 | 0.38 | -0.12 | -24.00% | 40 | 59 | 27.15% |
© 2024 Yahoo. All rights reserved.