AT&T Inc. (T)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:10.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240517C00010000 | 2024-04-29 9:45AM EDT | 2024-05-17 | 7.70 | 7.05 | 7.30 | 0.00 | - | 4 | 123 | 156.25% |
| T240614C00010000 | 2024-05-07 1:50PM EDT | 2024-06-14 | 7.06 | 5.60 | 8.75 | 0.00 | - | - | 2 | 68.75% |
| T240621C00010000 | 2024-04-23 10:54AM EDT | 2024-06-21 | 6.52 | 7.20 | 7.35 | 0.00 | - | 31 | 323 | 100.39% |
| T240719C00010000 | 2024-04-24 10:20AM EDT | 2024-07-19 | 6.56 | 7.20 | 7.35 | 0.00 | - | 10 | 10 | 77.73% |
| T240920C00010000 | 2024-04-19 1:56PM EDT | 2024-09-20 | 6.50 | 5.80 | 7.35 | 0.00 | - | 2 | 2 | 63.67% |
| T241018C00010000 | 2024-04-17 2:44PM EDT | 2024-10-18 | 6.30 | 5.35 | 7.35 | 0.00 | - | 2 | 1 | 57.81% |
| T250117C00010000 | 2024-05-06 11:01AM EDT | 2025-01-17 | 7.10 | 6.20 | 8.45 | 0.00 | - | 1 | 811 | 89.55% |
| T250620C00010000 | 2024-05-09 1:32PM EDT | 2025-06-20 | 7.20 | 7.20 | 7.50 | 0.00 | - | 1 | 1,904 | 42.87% |
| T260116C00010000 | 2024-05-09 11:06AM EDT | 2026-01-16 | 7.23 | 7.15 | 7.50 | 0.00 | - | 1 | 1,333 | 34.77% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240621P00010000 | 2024-05-07 9:38AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 4,924 | 82.03% |
| T240719P00010000 | 2024-05-10 12:20PM EDT | 2024-07-19 | 0.01 | 0.00 | 2.14 | -0.03 | -75.00% | 56 | 360 | 156.84% |
| T240920P00010000 | 2024-04-10 1:49PM EDT | 2024-09-20 | 0.04 | 0.01 | 0.04 | 0.00 | - | 8 | 62 | 46.88% |
| T241018P00010000 | 2024-05-01 10:34AM EDT | 2024-10-18 | 0.03 | 0.01 | 0.03 | 0.00 | - | 200 | 257 | 40.63% |
| T250117P00010000 | 2024-05-08 9:40AM EDT | 2025-01-17 | 0.07 | 0.05 | 0.10 | +0.01 | +16.67% | 3 | 8,310 | 40.43% |
| T250620P00010000 | 2024-05-08 10:42AM EDT | 2025-06-20 | 0.11 | 0.05 | 0.21 | 0.00 | - | 110 | 1,444 | 37.89% |
| T260116P00010000 | 2024-05-10 3:20PM EDT | 2026-01-16 | 0.19 | 0.17 | 0.23 | -0.06 | -24.00% | 3 | 663 | 31.49% |
© 2024 Yahoo. All rights reserved.