UK markets open in 57 minutes
NIKKEI 225
37,632.48 -827.60 (-2.15%) HANG SENG
17,246.00 +44.73 (+0.26%) CRUDE OIL
82.95 +0.14 (+0.17%) GOLD FUTURES
2,331.80 -6.60 (-0.28%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,474.15 -2,025.46 (-3.79%)
AT&T Inc. (T)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T250620C00003000 | 2024-04-22 11:08AM EDT | 3.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| T250620C00005000 | 2024-04-09 10:29AM EDT | 5.00 | 12.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| T250620C00008000 | 2024-04-24 2:49PM EDT | 8.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| T250620C00010000 | 2024-04-23 9:51AM EDT | 10.00 | 6.62 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| T250620C00013000 | 2024-04-24 9:53AM EDT | 13.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| T250620C00015000 | 2024-04-24 1:00PM EDT | 15.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| T250620C00017000 | 2024-04-24 3:29PM EDT | 17.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 14,017 | 0 | 0.39% |
| T250620C00020000 | 2024-04-24 3:44PM EDT | 20.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 517 | 0 | 3.13% |
| T250620C00022000 | 2024-04-24 3:57PM EDT | 22.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| T250620C00025000 | 2024-04-24 9:39AM EDT | 25.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 6.25% |
| T250620C00027000 | 2024-04-24 3:25PM EDT | 27.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 12.50% |
| T250620C00030000 | 2024-04-24 3:45PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| T250620C00032000 | 2024-04-24 10:22AM EDT | 32.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 12.50% |
| T250620C00035000 | 2024-04-24 9:50AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T250620P00003000 | 2024-03-20 3:46PM EDT | 3.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 33 | 404 | 72.66% |
| T250620P00005000 | 2024-04-10 10:37AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 25.00% |
| T250620P00008000 | 2024-04-22 11:21AM EDT | 8.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| T250620P00010000 | 2024-04-23 9:38AM EDT | 10.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| T250620P00013000 | 2024-04-24 10:25AM EDT | 13.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 6.25% |
| T250620P00015000 | 2024-04-24 3:10PM EDT | 15.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| T250620P00017000 | 2024-04-24 1:19PM EDT | 17.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| T250620P00020000 | 2024-04-24 12:51PM EDT | 20.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 0.00% |
| T250620P00022000 | 2024-04-24 10:27AM EDT | 22.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.00% |
| T250620P00025000 | 2024-03-21 10:32AM EDT | 25.00 | 7.85 | 7.40 | 11.00 | 0.00 | - | 10 | 2 | 69.90% |
| T250620P00027000 | 2024-02-14 1:30PM EDT | 27.00 | 10.00 | 8.75 | 10.95 | 0.00 | - | 30 | 37 | 42.87% |
| T250620P00030000 | 2024-03-25 9:49AM EDT | 30.00 | 13.25 | 11.10 | 15.90 | 0.00 | - | 4 | 6 | 79.59% |
| T250620P00032000 | 2023-08-03 1:59PM EDT | 32.00 | 17.89 | 17.05 | 17.50 | 0.00 | - | 2 | 0 | 74.07% |
| T250620P00035000 | 2023-12-21 2:32PM EDT | 35.00 | 18.85 | 17.45 | 20.30 | 0.00 | - | 1 | 5 | 54.35% |
© 2024 Yahoo. All rights reserved.