AT&T Inc. (T)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:44PM EDT. Market open.
Strike:15.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240419C00015000 | 2024-04-19 12:11PM EDT | 2024-04-19 | 1.31 | 1.26 | 1.33 | +0.03 | +2.34% | 1 | 794 | 106.25% |
| T240426C00015000 | 2024-04-19 11:39AM EDT | 2024-04-26 | 1.36 | 1.34 | 1.43 | +0.06 | +4.62% | 18 | 328 | 50.78% |
| T240503C00015000 | 2024-04-18 1:31PM EDT | 2024-05-03 | 1.48 | 1.38 | 1.42 | +0.16 | +12.12% | 1 | 69 | 41.99% |
| T240510C00015000 | 2024-04-18 3:53PM EDT | 2024-05-10 | 1.43 | 1.42 | 1.46 | 0.00 | - | 24 | 15 | 38.67% |
| T240517C00015000 | 2024-04-18 3:03PM EDT | 2024-05-17 | 1.55 | 1.46 | 1.49 | +0.13 | +9.15% | 12 | 635 | 36.13% |
| T240524C00015000 | 2024-04-18 12:13PM EDT | 2024-05-24 | 1.43 | 1.45 | 1.53 | 0.00 | - | 1 | 1 | 35.16% |
| T240531C00015000 | 2024-04-11 2:01PM EDT | 2024-05-31 | 1.76 | 1.51 | 1.55 | 0.00 | - | - | 1 | 33.40% |
| T240621C00015000 | 2024-04-19 11:23AM EDT | 2024-06-21 | 1.61 | 1.61 | 1.65 | +0.02 | +1.26% | 22 | 13,548 | 32.23% |
| T240719C00015000 | 2024-04-18 3:51PM EDT | 2024-07-19 | 1.70 | 1.50 | 1.71 | 0.00 | - | 2 | 748 | 29.15% |
| T240920C00015000 | 2024-04-17 11:49AM EDT | 2024-09-20 | 1.75 | 1.74 | 1.88 | 0.00 | - | 2 | 205 | 27.25% |
| T241018C00015000 | 2024-04-19 12:04PM EDT | 2024-10-18 | 1.91 | 0.92 | 1.95 | +0.13 | +7.30% | 11 | 203 | 26.86% |
| T250117C00015000 | 2024-04-19 11:06AM EDT | 2025-01-17 | 2.10 | 2.07 | 2.10 | -0.02 | -0.94% | 20 | 19,526 | 24.95% |
| T250620C00015000 | 2024-04-19 9:30AM EDT | 2025-06-20 | 2.40 | 2.18 | 2.39 | +0.04 | +1.69% | 1 | 16,890 | 24.56% |
| T260116C00015000 | 2024-04-18 3:33PM EDT | 2026-01-16 | 2.64 | 2.58 | 2.78 | 0.00 | - | 5 | 3,041 | 25.10% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240419P00015000 | 2024-04-18 12:47PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 24,385 | 50.00% |
| T240426P00015000 | 2024-04-19 12:20PM EDT | 2024-04-26 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 81 | 533 | 41.80% |
| T240503P00015000 | 2024-04-19 11:45AM EDT | 2024-05-03 | 0.08 | 0.06 | 0.08 | -0.01 | -11.11% | 1 | 200 | 37.11% |
| T240510P00015000 | 2024-04-18 11:35AM EDT | 2024-05-10 | 0.11 | 0.08 | 0.10 | 0.00 | - | 4 | 115 | 33.01% |
| T240517P00015000 | 2024-04-19 12:01PM EDT | 2024-05-17 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 164 | 836 | 29.69% |
| T240524P00015000 | 2024-04-18 3:02PM EDT | 2024-05-24 | 0.12 | 0.11 | 0.14 | -0.02 | -14.29% | 5 | 56 | 29.10% |
| T240621P00015000 | 2024-04-19 11:45AM EDT | 2024-06-21 | 0.19 | 0.18 | 0.20 | 0.00 | - | 31 | 59,732 | 25.10% |
| T240719P00015000 | 2024-04-19 12:21PM EDT | 2024-07-19 | 0.29 | 0.29 | 0.31 | -0.02 | -6.45% | 40 | 12,308 | 25.49% |
| T240920P00015000 | 2024-04-19 11:20AM EDT | 2024-09-20 | 0.46 | 0.45 | 0.48 | -0.05 | -9.80% | 48 | 2,674 | 24.61% |
| T241018P00015000 | 2024-04-18 12:21PM EDT | 2024-10-18 | 0.60 | 0.55 | 0.59 | 0.00 | - | 5 | 1,762 | 25.49% |
| T250117P00015000 | 2024-04-19 11:28AM EDT | 2025-01-17 | 0.78 | 0.76 | 0.80 | 0.00 | - | 2,132 | 32,807 | 25.10% |
| T250620P00015000 | 2024-04-18 1:32PM EDT | 2025-06-20 | 1.03 | 0.99 | 1.09 | -0.06 | -5.50% | 3 | 8,015 | 24.66% |
| T260116P00015000 | 2024-04-18 3:11PM EDT | 2026-01-16 | 1.46 | 1.37 | 1.44 | 0.00 | - | 24 | 3,411 | 24.68% |
© 2024 Yahoo. All rights reserved.