AT&T Inc. (T)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T241018C00009000 | 2024-04-24 2:14PM EDT | 9.00 | 7.95 | 7.75 | 8.95 | 0.00 | - | 1 | 2 | 88.87% |
| T241018C00010000 | 2024-04-17 2:44PM EDT | 10.00 | 6.30 | 5.55 | 6.95 | 0.00 | - | 2 | 1 | 55.18% |
| T241018C00011000 | 2024-04-15 1:37PM EDT | 11.00 | 5.38 | 5.35 | 7.40 | 0.00 | - | - | 2 | 67.38% |
| T241018C00012000 | 2024-04-15 2:55PM EDT | 12.00 | 4.39 | 3.85 | 4.95 | 0.00 | - | - | 3 | 39.06% |
| T241018C00013000 | 2024-04-11 11:41AM EDT | 13.00 | 3.74 | 1.90 | 4.05 | 0.00 | - | 1 | 10 | 36.13% |
| T241018C00014000 | 2024-04-26 11:12AM EDT | 14.00 | 3.04 | 2.78 | 4.00 | +0.19 | +6.67% | 10 | 146 | 56.45% |
| T241018C00015000 | 2024-04-24 2:06PM EDT | 15.00 | 2.23 | 1.63 | 2.20 | 0.00 | - | 60 | 272 | 25.44% |
| T241018C00016000 | 2024-04-25 12:59PM EDT | 16.00 | 1.36 | 1.20 | 1.48 | 0.00 | - | 60 | 671 | 23.54% |
| T241018C00017000 | 2024-04-26 3:17PM EDT | 17.00 | 0.90 | 0.87 | 0.91 | +0.09 | +11.11% | 51 | 1,902 | 22.12% |
| T241018C00018000 | 2024-04-26 3:51PM EDT | 18.00 | 0.50 | 0.47 | 0.52 | +0.05 | +11.11% | 157 | 7,087 | 21.39% |
| T241018C00019000 | 2024-04-26 3:23PM EDT | 19.00 | 0.27 | 0.24 | 0.27 | +0.03 | +12.50% | 3,246 | 2,819 | 20.80% |
| T241018C00020000 | 2024-04-26 12:24PM EDT | 20.00 | 0.14 | 0.12 | 0.15 | +0.01 | +7.69% | 54 | 1,958 | 21.29% |
| T241018C00021000 | 2024-04-26 10:47AM EDT | 21.00 | 0.06 | 0.06 | 0.09 | -0.03 | -33.33% | 5 | 293 | 22.17% |
| T241018C00022000 | 2024-04-26 12:46PM EDT | 22.00 | 0.04 | 0.03 | 0.06 | -0.01 | -20.00% | 52 | 712 | 23.44% |
| T241018C00023000 | 2024-04-25 10:21AM EDT | 23.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 100 | 692 | 24.61% |
| T241018C00024000 | 2024-04-25 11:32AM EDT | 24.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 55 | 973 | 25.78% |
| T241018C00025000 | 2024-04-26 3:52PM EDT | 25.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 202 | 777 | 29.69% |
| T241018C00030000 | 2024-04-25 11:27AM EDT | 30.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 32 | 240 | 47.36% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T241018P00009000 | 2024-04-11 3:23PM EDT | 9.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | - | 20 | 56.25% |
| T241018P00010000 | 2024-04-24 2:35PM EDT | 10.00 | 0.02 | 0.01 | 0.12 | 0.00 | - | 84 | 327 | 48.83% |
| T241018P00011000 | 2024-04-26 12:13PM EDT | 11.00 | 0.03 | 0.01 | 0.25 | -0.01 | -25.00% | 128 | 826 | 49.81% |
| T241018P00012000 | 2024-04-25 1:23PM EDT | 12.00 | 0.08 | 0.03 | 0.09 | 0.00 | - | 105 | 155 | 32.03% |
| T241018P00013000 | 2024-04-25 10:52AM EDT | 13.00 | 0.13 | 0.10 | 0.12 | 0.00 | - | 10 | 340 | 27.54% |
| T241018P00014000 | 2024-04-26 10:17AM EDT | 14.00 | 0.22 | 0.18 | 0.21 | -0.09 | -29.03% | 1 | 2,090 | 25.20% |
| T241018P00015000 | 2024-04-25 3:08PM EDT | 15.00 | 0.41 | 0.36 | 0.42 | 0.00 | - | 559 | 2,261 | 24.61% |
| T241018P00016000 | 2024-04-26 10:26AM EDT | 16.00 | 0.65 | 0.64 | 0.68 | -0.10 | -13.33% | 5 | 773 | 22.36% |
| T241018P00017000 | 2024-04-26 12:39PM EDT | 17.00 | 1.07 | 1.08 | 1.14 | -0.16 | -13.01% | 10 | 2,494 | 21.68% |
| T241018P00018000 | 2024-04-26 12:39PM EDT | 18.00 | 1.68 | 1.69 | 2.22 | -0.28 | -14.29% | 10 | 1,178 | 31.64% |
| T241018P00019000 | 2024-04-23 11:31AM EDT | 19.00 | 2.77 | 2.25 | 2.78 | 0.00 | - | 1 | 133 | 27.88% |
| T241018P00020000 | 2024-04-24 10:00AM EDT | 20.00 | 3.60 | 3.30 | 3.45 | 0.00 | - | 2 | 677 | 23.24% |
| T241018P00021000 | 2024-04-12 1:36PM EDT | 21.00 | 4.71 | 3.20 | 5.85 | 0.00 | - | 5 | 3 | 64.06% |
| T241018P00022000 | 2024-03-28 10:26AM EDT | 22.00 | 4.70 | 4.30 | 5.80 | 0.00 | - | 1 | 0 | 42.92% |
| T241018P00025000 | 2024-04-19 10:56AM EDT | 25.00 | 8.66 | 8.15 | 9.25 | 0.00 | - | 4 | 0 | 50.73% |
© 2024 Yahoo. All rights reserved.