AT&T Inc. (T)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:51AM EDT. Market open.
Strike:18.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240426C00018000 | 2024-04-26 11:35AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 148 | 13,320 | 62.50% |
| T240503C00018000 | 2024-04-26 11:26AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 107 | 2,483 | 25.00% |
| T240510C00018000 | 2024-04-26 9:46AM EDT | 2024-05-10 | 0.03 | 0.01 | 0.02 | 0.00 | - | 4 | 2,502 | 20.70% |
| T240517C00018000 | 2024-04-26 11:30AM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 210 | 15,633 | 18.75% |
| T240524C00018000 | 2024-04-25 2:11PM EDT | 2024-05-24 | 0.03 | 0.03 | 0.05 | 0.00 | - | 3 | 760 | 18.75% |
| T240531C00018000 | 2024-04-26 10:35AM EDT | 2024-05-31 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 4 | 1,268 | 17.77% |
| T240621C00018000 | 2024-04-26 11:26AM EDT | 2024-06-21 | 0.13 | 0.12 | 0.14 | +0.04 | +44.44% | 105 | 3,569 | 18.95% |
| T240719C00018000 | 2024-04-26 11:26AM EDT | 2024-07-19 | 0.19 | 0.20 | 0.21 | +0.02 | +11.76% | 162 | 61,131 | 18.36% |
| T240920C00018000 | 2024-04-26 11:20AM EDT | 2024-09-20 | 0.42 | 0.41 | 0.43 | +0.05 | +13.89% | 26 | 8,486 | 19.87% |
| T241018C00018000 | 2024-04-26 11:27AM EDT | 2024-10-18 | 0.51 | 0.49 | 0.52 | +0.06 | +13.33% | 131 | 7,087 | 20.36% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240426P00018000 | 2024-04-25 11:45AM EDT | 2024-04-26 | 1.45 | 1.21 | 1.25 | 0.00 | - | 4 | 6 | 128.13% |
| T240503P00018000 | 2024-04-25 12:33PM EDT | 2024-05-03 | 1.26 | 1.19 | 1.25 | -0.18 | -12.50% | 3 | 24 | 48.44% |
| T240510P00018000 | 2024-04-25 2:34PM EDT | 2024-05-10 | 1.47 | 1.16 | 1.25 | 0.00 | - | 1 | 2 | 35.35% |
| T240517P00018000 | 2024-04-25 3:15PM EDT | 2024-05-17 | 1.44 | 1.19 | 1.43 | 0.00 | - | 5 | 641 | 43.07% |
| T240524P00018000 | 2024-04-24 10:36AM EDT | 2024-05-24 | 1.55 | 1.21 | 1.27 | 0.00 | - | 1 | 22 | 26.95% |
| T240531P00018000 | 2024-04-25 2:34PM EDT | 2024-05-31 | 1.44 | 1.19 | 1.28 | 0.00 | - | 2 | 14 | 24.81% |
| T240621P00018000 | 2024-04-25 12:30PM EDT | 2024-06-21 | 1.45 | 1.23 | 1.28 | 0.00 | - | 250 | 3,222 | 19.73% |
| T240719P00018000 | 2024-04-26 10:47AM EDT | 2024-07-19 | 1.48 | 1.41 | 1.46 | -0.13 | -8.07% | 5 | 1,418 | 22.95% |
| T240920P00018000 | 2024-04-25 1:48PM EDT | 2024-09-20 | 1.70 | 1.57 | 1.62 | 0.00 | - | 3 | 3,535 | 21.58% |
| T241018P00018000 | 2024-04-23 3:46PM EDT | 2024-10-18 | 1.96 | 1.68 | 1.72 | 0.00 | - | 168 | 1,178 | 22.07% |
© 2024 Yahoo. All rights reserved.