AT&T Inc. (T)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T250117C00003000 | 2024-04-12 11:43AM EDT | 3.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| T250117C00005000 | 2024-04-12 11:47AM EDT | 5.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| T250117C00008000 | 2024-04-19 2:19PM EDT | 8.00 | 8.53 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| T250117C00010000 | 2024-04-25 3:14PM EDT | 10.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 5 | 793 | 0.00% |
| T250117C00013000 | 2024-04-24 3:22PM EDT | 13.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1,533 | 6,751 | 0.00% |
| T250117C00015000 | 2024-04-25 1:13PM EDT | 15.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 31 | 19,689 | 0.00% |
| T250117C00017000 | 2024-04-25 3:50PM EDT | 17.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 163 | 34,967 | 0.78% |
| T250117C00020000 | 2024-04-25 1:50PM EDT | 20.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1,521 | 64,153 | 6.25% |
| T250117C00022000 | 2024-04-25 3:58PM EDT | 22.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 289 | 24,036 | 6.25% |
| T250117C00025000 | 2024-04-25 12:37PM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 24,741 | 12.50% |
| T250117C00027000 | 2024-04-25 2:43PM EDT | 27.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 61 | 7,842 | 12.50% |
| T250117C00030000 | 2024-04-24 3:56PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 9,601 | 12.50% |
| T250117C00032000 | 2024-04-24 12:33PM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 741 | 12.50% |
| T250117C00035000 | 2024-04-22 9:32AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 17,019 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T250117P00003000 | 2024-04-24 10:25AM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,082 | 50.00% |
| T250117P00005000 | 2024-04-23 3:40PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 740 | 25.00% |
| T250117P00008000 | 2024-04-23 12:01PM EDT | 8.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,788 | 25.00% |
| T250117P00010000 | 2024-04-24 3:23PM EDT | 10.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 84 | 8,192 | 12.50% |
| T250117P00013000 | 2024-04-25 3:49PM EDT | 13.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 19 | 29,606 | 6.25% |
| T250117P00015000 | 2024-04-25 2:27PM EDT | 15.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 219 | 42,517 | 3.13% |
| T250117P00017000 | 2024-04-25 3:54PM EDT | 17.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 52 | 25,895 | 0.00% |
| T250117P00020000 | 2024-04-25 3:50PM EDT | 20.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 725 | 3,832 | 0.00% |
| T250117P00022000 | 2024-04-15 11:17AM EDT | 22.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2,033 | 0.00% |
| T250117P00025000 | 2024-04-25 11:48AM EDT | 25.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 4 | 72 | 0.00% |
| T250117P00027000 | 2024-01-10 4:58PM EDT | 27.00 | 10.16 | 9.15 | 12.40 | 0.00 | - | 3 | 4 | 80.44% |
| T250117P00030000 | 2024-04-10 9:54AM EDT | 30.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| T250117P00032000 | 2024-04-22 10:54AM EDT | 32.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| T250117P00035000 | 2024-04-04 11:44AM EDT | 35.00 | 17.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.