AT&T Inc. (T)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T260116C00003000 | 2024-04-25 11:33AM EDT | 3.00 | 13.65 | 11.80 | 16.50 | 0.00 | - | 2 | 18 | 103.32% |
| T260116C00005000 | 2024-04-16 2:22PM EDT | 5.00 | 11.08 | 9.55 | 12.10 | 0.00 | - | 1 | 1 | 70.31% |
| T260116C00008000 | 2024-04-19 11:09AM EDT | 8.00 | 8.39 | 7.35 | 9.70 | 0.00 | - | 1 | 8 | 63.67% |
| T260116C00010000 | 2024-04-24 2:50PM EDT | 10.00 | 6.85 | 6.65 | 7.30 | -0.20 | -2.84% | 1 | 1,328 | 39.40% |
| T260116C00012000 | 2024-04-24 3:03PM EDT | 12.00 | 5.10 | 4.90 | 6.10 | 0.00 | - | 437 | 2,640 | 43.12% |
| T260116C00015000 | 2024-04-26 3:59PM EDT | 15.00 | 2.89 | 2.68 | 2.90 | +0.14 | +5.09% | 30 | 3,102 | 22.93% |
| T260116C00017000 | 2024-04-26 3:57PM EDT | 17.00 | 1.84 | 1.80 | 1.90 | +0.08 | +4.55% | 156 | 7,658 | 22.95% |
| T260116C00020000 | 2024-04-26 3:54PM EDT | 20.00 | 0.87 | 0.84 | 0.87 | +0.07 | +8.75% | 35 | 9,353 | 22.02% |
| T260116C00022000 | 2024-04-26 3:54PM EDT | 22.00 | 0.50 | 0.46 | 0.53 | +0.06 | +13.64% | 50 | 9,503 | 22.32% |
| T260116C00025000 | 2024-04-26 2:53PM EDT | 25.00 | 0.24 | 0.24 | 0.25 | +0.04 | +20.00% | 13 | 10,446 | 22.66% |
| T260116C00027000 | 2024-04-26 3:48PM EDT | 27.00 | 0.15 | 0.13 | 0.18 | -0.01 | -6.25% | 1 | 1,382 | 23.78% |
| T260116C00030000 | 2024-04-26 11:05AM EDT | 30.00 | 0.11 | 0.08 | 0.14 | +0.02 | +22.22% | 2 | 26,089 | 26.17% |
| T260116C00035000 | 2024-04-26 12:33PM EDT | 35.00 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 25 | 999 | 27.74% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T260116P00003000 | 2024-04-26 10:09AM EDT | 3.00 | 0.05 | 0.01 | 1.00 | +0.02 | +66.67% | 6 | 191 | 110.94% |
| T260116P00005000 | 2024-04-16 3:59PM EDT | 5.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 41 | 555 | 55.66% |
| T260116P00008000 | 2024-04-24 2:18PM EDT | 8.00 | 0.11 | 0.06 | 0.14 | 0.00 | - | 9 | 279 | 36.23% |
| T260116P00010000 | 2024-04-25 10:35AM EDT | 10.00 | 0.26 | 0.15 | 0.26 | 0.00 | - | 41 | 662 | 31.25% |
| T260116P00012000 | 2024-04-26 1:01PM EDT | 12.00 | 0.47 | 0.44 | 0.50 | -0.08 | -14.55% | 7 | 1,061 | 27.78% |
| T260116P00015000 | 2024-04-25 3:25PM EDT | 15.00 | 1.28 | 1.18 | 1.25 | 0.00 | - | 116 | 3,641 | 24.24% |
| T260116P00017000 | 2024-04-26 3:05PM EDT | 17.00 | 2.01 | 1.95 | 2.10 | -0.14 | -6.51% | 5 | 4,389 | 22.41% |
| T260116P00020000 | 2024-04-25 1:22PM EDT | 20.00 | 4.00 | 3.80 | 3.95 | 0.00 | - | 71 | 2,209 | 19.87% |
| T260116P00022000 | 2024-04-26 10:25AM EDT | 22.00 | 5.46 | 4.95 | 5.85 | -0.44 | -7.46% | 10 | 501 | 23.44% |
| T260116P00025000 | 2024-04-26 9:50AM EDT | 25.00 | 8.30 | 7.15 | 10.15 | +0.70 | +9.21% | 2 | 3 | 46.88% |
| T260116P00027000 | 2023-12-05 11:15AM EDT | 27.00 | 9.75 | 7.65 | 10.50 | 0.00 | - | 4 | 0 | 25.78% |
| T260116P00030000 | 2024-04-24 12:11PM EDT | 30.00 | 13.35 | 12.60 | 14.30 | 0.00 | - | 2 | 3 | 44.34% |
| T260116P00035000 | 2024-04-22 11:35AM EDT | 35.00 | 18.75 | 16.05 | 19.50 | 0.00 | - | 2 | 0 | 53.76% |
© 2024 Yahoo. All rights reserved.