AT&T Inc. (T)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:43PM EDT. Market open.
Strike:13.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240426C00013000 | 2024-04-23 12:31PM EDT | 2024-04-26 | 3.52 | 3.75 | 3.90 | 0.00 | - | 3 | 120 | 212.50% |
| T240510C00013000 | 2024-04-24 11:30AM EDT | 2024-05-10 | 3.50 | 3.80 | 3.95 | 0.00 | - | 1 | 1 | 79.30% |
| T240517C00013000 | 2024-04-15 10:39AM EDT | 2024-05-17 | 3.40 | 3.80 | 3.95 | 0.00 | - | - | 3 | 65.63% |
| T240621C00013000 | 2024-04-26 11:16AM EDT | 2024-06-21 | 3.90 | 3.90 | 4.00 | +0.50 | +14.71% | 2 | 529 | 54.49% |
| T240719C00013000 | 2024-04-24 3:14PM EDT | 2024-07-19 | 4.10 | 2.48 | 4.05 | 0.00 | - | 1 | 15 | 48.05% |
| T240920C00013000 | 2024-04-17 3:18PM EDT | 2024-09-20 | 3.40 | 3.95 | 4.10 | 0.00 | - | 1 | 1 | 38.87% |
| T241018C00013000 | 2024-04-11 11:41AM EDT | 2024-10-18 | 3.74 | 3.95 | 4.10 | 0.00 | - | 1 | 10 | 35.60% |
| T250117C00013000 | 2024-04-24 3:22PM EDT | 2025-01-17 | 3.93 | 3.60 | 4.15 | -0.27 | -6.43% | 1 | 6,751 | 30.57% |
| T250620C00013000 | 2024-04-25 12:21PM EDT | 2025-06-20 | 4.00 | 4.15 | 4.20 | 0.00 | - | 36 | 3,762 | 25.59% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240426P00013000 | 2024-04-24 9:30AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 57 | 212.50% |
| T240503P00013000 | 2024-04-22 2:41PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.50 | 0.00 | - | 5 | 6 | 160.94% |
| T240517P00013000 | 2024-04-18 3:07PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 120 | 139 | 25.00% |
| T240524P00013000 | 2024-04-19 3:23PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 11 | 47.66% |
| T240531P00013000 | 2024-04-23 10:17AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.03 | 0.00 | - | 200 | 50 | 45.31% |
| T240621P00013000 | 2024-04-26 11:28AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 4 | 17,731 | 38.28% |
| T240719P00013000 | 2024-04-25 10:54AM EDT | 2024-07-19 | 0.07 | 0.02 | 0.06 | 0.00 | - | 10 | 1,026 | 33.99% |
| T240920P00013000 | 2024-04-25 3:46PM EDT | 2024-09-20 | 0.08 | 0.06 | 0.08 | 0.00 | - | 7 | 1,284 | 27.44% |
| T241018P00013000 | 2024-04-25 10:52AM EDT | 2024-10-18 | 0.13 | 0.10 | 0.12 | 0.00 | - | 10 | 340 | 27.74% |
| T250117P00013000 | 2024-04-26 11:54AM EDT | 2025-01-17 | 0.20 | 0.20 | 0.24 | -0.07 | -25.93% | 43 | 29,606 | 27.54% |
| T250620P00013000 | 2024-04-25 10:19AM EDT | 2025-06-20 | 0.40 | 0.37 | 0.42 | -0.03 | -6.98% | 1 | 10,828 | 26.61% |
© 2024 Yahoo. All rights reserved.