AT&T Inc. (T)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:14.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240517C00014000 | 2024-05-09 3:58PM EDT | 2024-05-17 | 3.20 | 3.15 | 3.25 | 0.00 | - | 15 | 192 | 84.38% |
| T240524C00014000 | 2024-04-26 10:40AM EDT | 2024-05-24 | 2.85 | 3.15 | 3.30 | 0.00 | - | 2 | 62 | 67.97% |
| T240531C00014000 | 2024-04-30 9:42AM EDT | 2024-05-31 | 2.37 | 3.20 | 4.65 | 0.00 | - | - | 1 | 131.25% |
| T240621C00014000 | 2024-05-06 3:03PM EDT | 2024-06-21 | 3.05 | 2.60 | 3.35 | 0.00 | - | 2 | 28 | 53.13% |
| T240719C00014000 | 2024-04-24 12:10PM EDT | 2024-07-19 | 2.87 | 2.26 | 5.35 | 0.00 | - | 1 | 32 | 66.21% |
| T240920C00014000 | 2024-05-09 12:14PM EDT | 2024-09-20 | 3.30 | 2.94 | 3.40 | 0.00 | - | 2 | 117 | 32.32% |
| T241018C00014000 | 2024-05-10 12:45PM EDT | 2024-10-18 | 3.33 | 3.25 | 4.00 | +0.29 | +9.54% | 1 | 146 | 49.66% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240517P00014000 | 2024-05-07 10:01AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,829 | 62.50% |
| T240524P00014000 | 2024-05-06 9:31AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.09 | 0.00 | - | 40 | 139 | 64.84% |
| T240531P00014000 | 2024-05-06 11:52AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 41 | 51.56% |
| T240607P00014000 | 2024-05-06 12:00PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 91 | 42.19% |
| T240614P00014000 | 2024-05-10 1:12PM EDT | 2024-06-14 | 0.02 | 0.01 | 0.04 | 0.00 | - | 20 | 2 | 39.84% |
| T240621P00014000 | 2024-05-08 3:04PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.04 | 0.00 | - | 3 | 1,589 | 36.72% |
| T240719P00014000 | 2024-05-09 1:29PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.19 | 0.00 | - | 50 | 2,823 | 41.90% |
| T240920P00014000 | 2024-05-10 2:28PM EDT | 2024-09-20 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 1 | 1,177 | 24.61% |
| T241018P00014000 | 2024-05-09 3:50PM EDT | 2024-10-18 | 0.13 | 0.11 | 0.15 | 0.00 | - | 2 | 2,083 | 25.78% |
© 2024 Yahoo. All rights reserved.