AT&T Inc. (T)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240920C00003000 | 2024-04-08 3:36PM EDT | 3.00 | 13.85 | 13.05 | 14.45 | 0.00 | - | 133 | 0 | 50.00% |
| T240920C00008000 | 2024-01-23 4:59PM EDT | 8.00 | 9.35 | 8.20 | 9.90 | 0.00 | - | 3 | 3 | 90.23% |
| T240920C00010000 | 2024-04-19 1:56PM EDT | 10.00 | 6.50 | 6.05 | 7.75 | 0.00 | - | 2 | 2 | 56.06% |
| T240920C00011000 | 2024-04-26 9:58AM EDT | 11.00 | 5.90 | 4.50 | 6.25 | -0.30 | -4.84% | 3 | 6 | 67.77% |
| T240920C00013000 | 2024-04-17 3:18PM EDT | 13.00 | 3.40 | 2.67 | 5.30 | 0.00 | - | 1 | 1 | 82.81% |
| T240920C00014000 | 2024-04-24 3:19PM EDT | 14.00 | 3.17 | 2.77 | 4.00 | 0.00 | - | 10 | 115 | 61.57% |
| T240920C00015000 | 2024-04-26 1:49PM EDT | 15.00 | 2.16 | 1.80 | 2.55 | +0.16 | +8.00% | 50 | 206 | 37.89% |
| T240920C00016000 | 2024-04-26 1:49PM EDT | 16.00 | 1.42 | 0.95 | 1.41 | +0.12 | +9.23% | 55 | 2,437 | 23.88% |
| T240920C00017000 | 2024-04-26 3:58PM EDT | 17.00 | 0.83 | 0.79 | 0.82 | +0.10 | +13.70% | 71 | 3,941 | 22.02% |
| T240920C00018000 | 2024-04-26 3:39PM EDT | 18.00 | 0.43 | 0.41 | 0.44 | +0.06 | +16.22% | 134 | 8,486 | 21.29% |
| T240920C00019000 | 2024-04-26 3:56PM EDT | 19.00 | 0.21 | 0.21 | 0.22 | +0.03 | +16.67% | 554 | 6,454 | 21.00% |
| T240920C00020000 | 2024-04-26 1:20PM EDT | 20.00 | 0.11 | 0.09 | 0.11 | +0.01 | +10.00% | 90 | 12,451 | 21.29% |
| T240920C00021000 | 2024-04-26 2:13PM EDT | 21.00 | 0.05 | 0.04 | 0.07 | -0.01 | -16.67% | 31 | 4,089 | 22.85% |
| T240920C00022000 | 2024-04-26 9:58AM EDT | 22.00 | 0.05 | 0.02 | 0.06 | +0.01 | +25.00% | 50 | 484 | 25.59% |
| T240920C00023000 | 2024-04-26 9:34AM EDT | 23.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 50 | 635 | 26.76% |
| T240920C00024000 | 2024-04-22 10:45AM EDT | 24.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 20 | 688 | 29.69% |
| T240920C00025000 | 2024-04-10 10:25AM EDT | 25.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 60 | 485 | 38.09% |
| T240920C00026000 | 2024-04-24 9:50AM EDT | 26.00 | 0.06 | 0.01 | 0.04 | 0.00 | - | 1 | 517 | 34.77% |
| T240920C00027000 | 2024-04-25 11:31AM EDT | 27.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 35 | 680 | 35.55% |
| T240920C00028000 | 2024-04-10 9:54AM EDT | 28.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 100 | 64 | 46.09% |
| T240920C00029000 | 2024-02-29 11:08AM EDT | 29.00 | 0.02 | 0.00 | 0.78 | 0.00 | - | 28 | 80 | 65.33% |
| T240920C00030000 | 2024-04-25 11:25AM EDT | 30.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 13 | 209 | 43.75% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240920P00010000 | 2024-04-10 1:49PM EDT | 10.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 8 | 62 | 52.34% |
| T240920P00011000 | 2024-04-24 2:54PM EDT | 11.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 1 | 1,066 | 43.16% |
| T240920P00012000 | 2024-04-25 3:20PM EDT | 12.00 | 0.05 | 0.02 | 0.17 | 0.00 | - | 2,003 | 2,246 | 40.82% |
| T240920P00013000 | 2024-04-25 3:46PM EDT | 13.00 | 0.07 | 0.06 | 0.09 | -0.01 | -12.50% | 10 | 1,284 | 27.93% |
| T240920P00014000 | 2024-04-26 1:11PM EDT | 14.00 | 0.13 | 0.13 | 0.15 | -0.03 | -18.75% | 1 | 1,065 | 24.71% |
| T240920P00015000 | 2024-04-26 10:17AM EDT | 15.00 | 0.30 | 0.26 | 0.29 | -0.01 | -3.23% | 1 | 3,115 | 22.66% |
| T240920P00016000 | 2024-04-26 2:43PM EDT | 16.00 | 0.52 | 0.52 | 0.55 | -0.09 | -14.75% | 25 | 6,388 | 21.09% |
| T240920P00017000 | 2024-04-26 3:43PM EDT | 17.00 | 0.95 | 0.96 | 0.99 | -0.10 | -9.52% | 5 | 10,126 | 20.12% |
| T240920P00018000 | 2024-04-25 1:48PM EDT | 18.00 | 1.70 | 1.40 | 1.72 | 0.00 | - | 3 | 3,535 | 22.07% |
| T240920P00019000 | 2024-04-09 10:46AM EDT | 19.00 | 2.35 | 1.30 | 2.62 | 0.00 | - | 30 | 1,229 | 25.83% |
| T240920P00020000 | 2024-04-25 9:58AM EDT | 20.00 | 3.36 | 2.45 | 4.90 | 0.00 | - | 4 | 451 | 65.09% |
| T240920P00021000 | 2024-04-25 10:22AM EDT | 21.00 | 4.55 | 2.86 | 5.70 | 0.00 | - | 263 | 407 | 66.21% |
| T240920P00022000 | 2024-03-18 11:31AM EDT | 22.00 | 5.05 | 4.80 | 6.90 | 0.00 | - | 84 | 32 | 76.61% |
| T240920P00023000 | 2024-04-10 12:00PM EDT | 23.00 | 6.35 | 5.50 | 7.45 | 0.00 | - | 10 | 0 | 70.02% |
| T240920P00024000 | 2024-04-22 11:08AM EDT | 24.00 | 7.63 | 5.90 | 7.30 | 0.00 | - | 40 | 0 | 30.86% |
| T240920P00025000 | 2024-04-23 1:22PM EDT | 25.00 | 8.50 | 8.15 | 8.30 | 0.00 | - | 4 | 0 | 33.59% |
| T240920P00030000 | 2024-04-03 2:53PM EDT | 30.00 | 12.68 | 11.90 | 13.30 | 0.00 | - | 10 | 0 | 45.31% |
© 2024 Yahoo. All rights reserved.