AT&T Inc. (T)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240920C00003000 | 2024-07-09 1:43PM EDT | 3.00 | 15.87 | 15.45 | 17.25 | 0.00 | - | 3 | 0 | 344.14% |
| T240920C00004000 | 2024-06-13 11:38AM EDT | 4.00 | 13.60 | 14.20 | 16.20 | 0.00 | - | 1 | 0 | 251.56% |
| T240920C00008000 | 2024-07-09 3:39PM EDT | 8.00 | 10.90 | 9.20 | 12.60 | 0.00 | - | 3 | 0 | 285.94% |
| T240920C00010000 | 2024-07-25 11:20AM EDT | 10.00 | 9.14 | 8.65 | 10.10 | -0.50 | -5.19% | 2 | 14 | 132.62% |
| T240920C00011000 | 2024-07-24 10:51AM EDT | 11.00 | 8.10 | 7.60 | 9.20 | 0.00 | - | 1 | 31 | 118.75% |
| T240920C00012000 | 2024-07-22 3:20PM EDT | 12.00 | 6.65 | 6.10 | 8.15 | 0.00 | - | 3 | 3 | 75.59% |
| T240920C00013000 | 2024-04-17 3:18PM EDT | 13.00 | 3.40 | 3.50 | 5.35 | 0.00 | - | 1 | 1 | 0.00% |
| T240920C00014000 | 2024-07-25 3:34PM EDT | 14.00 | 5.35 | 4.05 | 6.15 | 0.00 | - | 1 | 43 | 51.17% |
| T240920C00015000 | 2024-07-24 1:03PM EDT | 15.00 | 4.35 | 3.10 | 5.15 | 0.00 | - | 11 | 60 | 102.05% |
| T240920C00016000 | 2024-07-25 9:37AM EDT | 16.00 | 3.60 | 1.82 | 3.95 | 0.00 | - | 2 | 142 | 77.73% |
| T240920C00017000 | 2024-07-26 1:44PM EDT | 17.00 | 2.26 | 2.14 | 2.30 | -0.24 | -9.60% | 170 | 6,341 | 35.06% |
| T240920C00018000 | 2024-07-26 2:09PM EDT | 18.00 | 1.33 | 1.30 | 1.48 | -0.13 | -8.90% | 142 | 15,266 | 30.62% |
| T240920C00019000 | 2024-07-26 3:50PM EDT | 19.00 | 0.67 | 0.60 | 0.63 | -0.14 | -17.28% | 1,780 | 16,341 | 21.05% |
| T240920C00020000 | 2024-07-26 3:56PM EDT | 20.00 | 0.22 | 0.21 | 0.23 | -0.12 | -35.29% | 744 | 46,493 | 19.68% |
| T240920C00021000 | 2024-07-26 3:56PM EDT | 21.00 | 0.07 | 0.07 | 0.08 | -0.04 | -36.36% | 72 | 9,408 | 20.31% |
| T240920C00022000 | 2024-07-26 10:43AM EDT | 22.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 36 | 1,011 | 22.85% |
| T240920C00023000 | 2024-07-26 2:21PM EDT | 23.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 50 | 1,252 | 26.76% |
| T240920C00024000 | 2024-07-25 3:15PM EDT | 24.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 121 | 716 | 31.64% |
| T240920C00025000 | 2024-07-26 3:50PM EDT | 25.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1,010 | 582 | 35.94% |
| T240920C00026000 | 2024-07-26 2:21PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 569 | 34.38% |
| T240920C00027000 | 2024-07-15 9:41AM EDT | 27.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 2 | 683 | 50.78% |
| T240920C00028000 | 2024-07-08 11:31AM EDT | 28.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 23 | 54 | 52.54% |
| T240920C00029000 | 2024-07-08 1:32PM EDT | 29.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 30 | 90 | 56.25% |
| T240920C00030000 | 2024-07-25 1:21PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 215 | 46.88% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240920P00003000 | 2024-05-14 2:03PM EDT | 3.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | - | 200 | 245.31% |
| T240920P00008000 | 2024-05-28 1:02PM EDT | 8.00 | 0.01 | 0.00 | 0.32 | 0.00 | - | 20 | 20 | 139.84% |
| T240920P00009000 | 2024-06-13 12:30PM EDT | 9.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 60 | 960 | 136.33% |
| T240920P00010000 | 2024-07-22 9:45AM EDT | 10.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 50 | 195 | 68.75% |
| T240920P00011000 | 2024-07-05 10:59AM EDT | 11.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 20 | 1,139 | 62.50% |
| T240920P00012000 | 2024-07-22 9:45AM EDT | 12.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 25 | 2,488 | 57.03% |
| T240920P00013000 | 2024-07-25 12:30PM EDT | 13.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 40 | 1,281 | 54.30% |
| T240920P00014000 | 2024-07-24 2:47PM EDT | 14.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 52 | 1,330 | 46.88% |
| T240920P00015000 | 2024-07-26 11:55AM EDT | 15.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1 | 4,033 | 35.16% |
| T240920P00016000 | 2024-07-26 3:38PM EDT | 16.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 200 | 6,906 | 29.49% |
| T240920P00017000 | 2024-07-26 3:57PM EDT | 17.00 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 44 | 9,214 | 21.88% |
| T240920P00018000 | 2024-07-26 3:55PM EDT | 18.00 | 0.18 | 0.16 | 0.18 | +0.01 | +5.88% | 160 | 7,635 | 18.75% |
| T240920P00019000 | 2024-07-26 3:55PM EDT | 19.00 | 0.47 | 0.45 | 0.47 | +0.05 | +11.90% | 1,999 | 8,653 | 16.02% |
| T240920P00020000 | 2024-07-26 2:54PM EDT | 20.00 | 1.06 | 1.05 | 1.30 | +0.10 | +10.42% | 141 | 3,942 | 22.85% |
| T240920P00021000 | 2024-07-26 11:37AM EDT | 21.00 | 1.80 | 1.76 | 2.24 | +0.34 | +23.29% | 7 | 1,179 | 29.59% |
| T240920P00022000 | 2024-07-24 11:45AM EDT | 22.00 | 2.50 | 2.74 | 4.05 | 0.00 | - | 5 | 1,151 | 70.41% |
| T240920P00023000 | 2024-04-10 12:00PM EDT | 23.00 | 6.35 | 4.80 | 5.95 | 0.00 | - | 10 | 0 | 91.02% |
| T240920P00024000 | 2024-05-06 2:35PM EDT | 24.00 | 7.08 | 3.95 | 5.90 | 0.00 | - | 40 | 40 | 81.15% |
| T240920P00025000 | 2024-07-24 12:53PM EDT | 25.00 | 5.89 | 4.95 | 6.50 | 0.00 | - | 1 | 1 | 70.70% |
| T240920P00030000 | 2024-04-03 2:53PM EDT | 30.00 | 12.68 | 11.40 | 13.50 | 0.00 | - | 10 | 0 | 140.23% |
© 2024 Yahoo. All rights reserved.