T - AT&T Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T230609C00010000 | 2023-05-30 12:32PM EDT | 10.00 | 5.66 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| T230609C00011000 | 2023-05-26 10:20AM EDT | 11.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 24 | 24 | 0.00% |
| T230609C00012000 | 2023-06-02 1:07PM EDT | 12.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 51 | 52 | 0.00% |
| T230609C00012500 | 2023-06-01 10:16AM EDT | 12.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| T230609C00013000 | 2023-06-02 3:59PM EDT | 13.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 301 | 302 | 0.00% |
| T230609C00013500 | 2023-05-31 3:21PM EDT | 13.50 | 2.29 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| T230609C00014000 | 2023-06-02 3:54PM EDT | 14.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 357 | 536 | 0.00% |
| T230609C00014500 | 2023-06-02 3:58PM EDT | 14.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 341 | 250 | 0.00% |
| T230609C00015000 | 2023-06-02 3:59PM EDT | 15.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 8,211 | 4,533 | 0.00% |
| T230609C00015500 | 2023-06-02 3:59PM EDT | 15.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 9,739 | 7,685 | 3.13% |
| T230609C00016000 | 2023-06-02 3:57PM EDT | 16.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9,861 | 9,613 | 12.50% |
| T230609C00016500 | 2023-06-02 3:34PM EDT | 16.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 854 | 2,791 | 25.00% |
| T230609C00017000 | 2023-06-02 2:46PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 86 | 1,265 | 25.00% |
| T230609C00017500 | 2023-06-02 3:20PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 59 | 3,360 | 25.00% |
| T230609C00018000 | 2023-06-01 3:56PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 441 | 50.00% |
| T230609C00018500 | 2023-05-31 11:06AM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 281 | 50.00% |
| T230609C00019000 | 2023-05-30 10:26AM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 217 | 50.00% |
| T230609C00019500 | 2023-05-26 11:50AM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 50.00% |
| T230609C00020000 | 2023-05-19 10:10AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 50.00% |
| T230609C00020500 | 2023-05-25 9:31AM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| T230609C00021000 | 2023-05-24 11:47AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 101 | 50.00% |
| T230609C00021500 | 2023-06-02 11:25AM EDT | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T230609P00010000 | 2023-06-02 3:06PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| T230609P00011000 | 2023-06-02 9:40AM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| T230609P00012000 | 2023-06-02 2:40PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,015 | 1,015 | 50.00% |
| T230609P00012500 | 2023-06-02 2:57PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 229 | 312 | 50.00% |
| T230609P00013000 | 2023-06-02 2:25PM EDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 572 | 554 | 50.00% |
| T230609P00013500 | 2023-06-02 3:46PM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,184 | 1,239 | 25.00% |
| T230609P00014000 | 2023-06-02 3:59PM EDT | 14.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,193 | 996 | 25.00% |
| T230609P00014500 | 2023-06-02 3:58PM EDT | 14.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4,089 | 2,107 | 12.50% |
| T230609P00015000 | 2023-06-02 3:59PM EDT | 15.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8,981 | 7,188 | 6.25% |
| T230609P00015500 | 2023-06-02 3:58PM EDT | 15.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 703 | 2,075 | 0.00% |
| T230609P00016000 | 2023-06-02 3:57PM EDT | 16.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 579 | 1,192 | 0.00% |
| T230609P00016500 | 2023-06-02 2:15PM EDT | 16.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 181 | 1,182 | 0.00% |
| T230609P00017000 | 2023-06-02 11:28AM EDT | 17.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 13 | 92 | 0.00% |
| T230609P00017500 | 2023-05-31 3:38PM EDT | 17.50 | 1.76 | 0.00 | 0.00 | 0.00 | - | 292 | 3 | 0.00% |
| T230609P00018000 | 2023-05-31 2:26PM EDT | 18.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| T230609P00018500 | 2023-06-02 3:48PM EDT | 18.50 | 3.24 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| T230609P00019000 | 2023-05-25 9:36AM EDT | 19.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| T230609P00019500 | 2023-06-02 9:39AM EDT | 19.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| T230609P00020000 | 2023-05-30 10:33AM EDT | 20.00 | 4.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| T230609P00021000 | 2023-05-01 10:23AM EDT | 21.00 | 3.30 | 5.25 | 5.35 | 0.00 | - | - | 0 | 0.00% |
| T230609P00025000 | 2023-05-04 9:43AM EDT | 25.00 | 7.65 | 9.65 | 9.95 | 0.00 | - | 1 | 0 | 247.66% |
© 2023 Yahoo. All rights reserved.