AT&T Inc. (T)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:20.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240517C00020000 | 2024-05-03 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 686 | 53.13% |
| T240524C00020000 | 2024-05-06 10:25AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 32 | 37.50% |
| T240531C00020000 | 2024-04-30 2:51PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 7 | 41.41% |
| T240621C00020000 | 2024-05-10 3:38PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 49 | 44,872 | 24.61% |
| T240719C00020000 | 2024-05-10 1:00PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.06 | -0.01 | -25.00% | 7 | 6,080 | 23.63% |
| T240920C00020000 | 2024-05-10 2:19PM EDT | 2024-09-20 | 0.08 | 0.08 | 0.10 | -0.01 | -11.11% | 13 | 12,518 | 19.53% |
| T241018C00020000 | 2024-05-10 3:50PM EDT | 2024-10-18 | 0.13 | 0.11 | 0.14 | 0.00 | - | 85 | 2,465 | 19.43% |
| T250117C00020000 | 2024-05-10 3:36PM EDT | 2025-01-17 | 0.29 | 0.29 | 0.31 | -0.01 | -3.33% | 333 | 64,211 | 20.26% |
| T250620C00020000 | 2024-05-10 3:59PM EDT | 2025-06-20 | 0.59 | 0.56 | 0.60 | +0.04 | +7.27% | 138 | 17,360 | 21.07% |
| T260116C00020000 | 2024-05-10 3:54PM EDT | 2026-01-16 | 0.88 | 0.83 | 0.93 | -0.02 | -2.22% | 69 | 9,619 | 21.29% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240517P00020000 | 2024-05-03 12:07PM EDT | 2024-05-17 | 3.15 | 2.50 | 2.96 | 0.00 | - | 1 | 4 | 91.41% |
| T240524P00020000 | 2024-04-08 9:37AM EDT | 2024-05-24 | 2.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| T240621P00020000 | 2024-05-09 9:38AM EDT | 2024-06-21 | 2.94 | 2.38 | 4.60 | 0.00 | - | 4 | 821 | 68.56% |
| T240719P00020000 | 2024-05-08 12:58PM EDT | 2024-07-19 | 2.93 | 2.80 | 2.96 | 0.00 | - | 8 | 871 | 28.91% |
| T240920P00020000 | 2024-05-09 3:14PM EDT | 2024-09-20 | 2.98 | 2.83 | 2.96 | 0.00 | - | 5 | 459 | 21.00% |
| T241018P00020000 | 2024-04-24 10:00AM EDT | 2024-10-18 | 3.60 | 1.94 | 3.05 | 0.00 | - | 2 | 677 | 22.46% |
| T250117P00020000 | 2024-05-08 3:50PM EDT | 2025-01-17 | 3.11 | 2.81 | 4.75 | +0.01 | +0.32% | 3 | 3,568 | 51.37% |
| T250620P00020000 | 2024-05-10 10:10AM EDT | 2025-06-20 | 3.35 | 3.25 | 3.35 | -0.30 | -8.22% | 340 | 11,048 | 19.78% |
| T260116P00020000 | 2024-05-10 3:19PM EDT | 2026-01-16 | 3.65 | 3.50 | 3.65 | -0.04 | -1.08% | 10 | 2,207 | 19.97% |
© 2024 Yahoo. All rights reserved.