AT&T Inc. (T)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T241018C00005000 | 2024-07-09 2:30PM EDT | 5.00 | 13.95 | 13.05 | 14.50 | 0.00 | - | 90 | 0 | 224.22% |
| T241018C00009000 | 2024-04-24 2:14PM EDT | 9.00 | 7.95 | 7.70 | 9.15 | 0.00 | - | 1 | 2 | 0.00% |
| T241018C00010000 | 2024-07-10 1:48PM EDT | 10.00 | 8.82 | 8.05 | 10.50 | 0.00 | - | 3 | 3 | 99.41% |
| T241018C00011000 | 2024-04-15 1:37PM EDT | 11.00 | 5.38 | 4.50 | 6.50 | 0.00 | - | - | 2 | 0.00% |
| T241018C00012000 | 2024-04-15 2:55PM EDT | 12.00 | 4.39 | 3.30 | 5.50 | 0.00 | - | - | 3 | 0.00% |
| T241018C00013000 | 2024-07-25 9:38AM EDT | 13.00 | 6.64 | 5.15 | 7.00 | 0.00 | - | 6 | 0 | 104.00% |
| T241018C00014000 | 2024-07-09 2:47PM EDT | 14.00 | 4.85 | 5.10 | 6.25 | 0.00 | - | 159 | 1 | 76.17% |
| T241018C00015000 | 2024-07-26 10:39AM EDT | 15.00 | 4.23 | 3.65 | 5.25 | -0.60 | -12.42% | 1 | 245 | 54.69% |
| T241018C00016000 | 2024-07-26 10:55AM EDT | 16.00 | 3.29 | 3.15 | 3.30 | -0.28 | -7.84% | 5 | 2,169 | 37.89% |
| T241018C00017000 | 2024-07-25 3:34PM EDT | 17.00 | 2.29 | 2.25 | 2.35 | -0.18 | -7.29% | 52 | 5,165 | 30.66% |
| T241018C00018000 | 2024-07-26 3:36PM EDT | 18.00 | 1.47 | 1.41 | 1.85 | -0.15 | -9.26% | 98 | 9,397 | 36.23% |
| T241018C00019000 | 2024-07-26 3:56PM EDT | 19.00 | 0.77 | 0.75 | 0.80 | -0.16 | -17.20% | 294 | 13,271 | 21.88% |
| T241018C00020000 | 2024-07-26 3:54PM EDT | 20.00 | 0.35 | 0.34 | 0.36 | -0.09 | -20.45% | 730 | 15,349 | 20.22% |
| T241018C00021000 | 2024-07-26 3:54PM EDT | 21.00 | 0.14 | 0.11 | 0.15 | -0.02 | -12.50% | 118 | 9,526 | 20.02% |
| T241018C00022000 | 2024-07-26 11:42AM EDT | 22.00 | 0.05 | 0.05 | 0.08 | -0.04 | -44.44% | 107 | 7,195 | 21.88% |
| T241018C00023000 | 2024-07-26 1:07PM EDT | 23.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 60 | 7,016 | 24.02% |
| T241018C00024000 | 2024-07-24 10:51AM EDT | 24.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 52 | 1,382 | 28.13% |
| T241018C00025000 | 2024-07-23 3:37PM EDT | 25.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 1,923 | 30.86% |
| T241018C00030000 | 2024-07-25 10:37AM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 336 | 42.19% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T241018P00009000 | 2024-07-08 10:49AM EDT | 9.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1,202 | 1,446 | 81.64% |
| T241018P00010000 | 2024-07-10 9:43AM EDT | 10.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 4 | 393 | 71.48% |
| T241018P00011000 | 2024-07-15 10:11AM EDT | 11.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 20 | 907 | 54.69% |
| T241018P00012000 | 2024-06-12 2:54PM EDT | 12.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 207 | 59.96% |
| T241018P00013000 | 2024-07-26 3:47PM EDT | 13.00 | 0.03 | 0.01 | 0.09 | -0.07 | -70.00% | 1 | 439 | 50.00% |
| T241018P00014000 | 2024-07-23 3:35PM EDT | 14.00 | 0.04 | 0.01 | 0.19 | 0.00 | - | 4 | 1,750 | 50.20% |
| T241018P00015000 | 2024-07-26 9:44AM EDT | 15.00 | 0.04 | 0.02 | 0.11 | 0.00 | - | 63 | 3,525 | 35.74% |
| T241018P00016000 | 2024-07-26 2:13PM EDT | 16.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 25 | 2,199 | 25.78% |
| T241018P00017000 | 2024-07-26 3:55PM EDT | 17.00 | 0.14 | 0.12 | 0.16 | 0.00 | - | 90 | 11,141 | 22.95% |
| T241018P00018000 | 2024-07-26 2:32PM EDT | 18.00 | 0.33 | 0.32 | 0.35 | +0.04 | +13.79% | 95 | 11,622 | 21.19% |
| T241018P00019000 | 2024-07-26 3:47PM EDT | 19.00 | 0.69 | 0.70 | 0.73 | +0.04 | +6.15% | 435 | 1,892 | 20.22% |
| T241018P00020000 | 2024-07-26 11:01AM EDT | 20.00 | 1.29 | 1.30 | 1.35 | +0.04 | +3.20% | 35 | 2,017 | 20.22% |
| T241018P00021000 | 2024-07-26 11:06AM EDT | 21.00 | 2.11 | 1.92 | 2.17 | +0.37 | +21.26% | 1 | 135 | 21.39% |
| T241018P00022000 | 2024-07-26 10:45AM EDT | 22.00 | 3.02 | 3.00 | 3.15 | +0.12 | +4.14% | 15 | 1,159 | 26.47% |
| T241018P00023000 | 2024-07-25 3:10PM EDT | 23.00 | 3.90 | 3.30 | 4.20 | 0.00 | - | 5 | 242 | 34.38% |
| T241018P00024000 | 2024-07-22 11:30AM EDT | 24.00 | 5.35 | 3.95 | 6.05 | 0.00 | - | 32 | 45 | 71.05% |
| T241018P00025000 | 2024-07-23 3:23PM EDT | 25.00 | 6.61 | 4.95 | 8.00 | 0.00 | - | 3 | 5 | 56.74% |
| T241018P00030000 | 2024-05-08 11:24AM EDT | 30.00 | 12.80 | 10.90 | 12.70 | 0.00 | - | - | 0 | 91.99% |
© 2024 Yahoo. All rights reserved.