AT&T Inc. (T)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240816C00015000 | 2024-07-25 3:46PM EDT | 2024-08-16 | 4.32 | 3.00 | 5.10 | 0.00 | - | 1 | 28 | 57.03% |
| T240920C00015000 | 2024-07-24 1:03PM EDT | 2024-09-20 | 4.35 | 3.10 | 5.15 | 0.00 | - | 11 | 60 | 102.05% |
| T241018C00015000 | 2024-07-26 10:39AM EDT | 2024-10-18 | 4.23 | 3.65 | 5.25 | -0.60 | -12.42% | 1 | 245 | 54.69% |
| T241220C00015000 | 2024-07-22 9:51AM EDT | 2024-12-20 | 3.75 | 4.15 | 4.30 | 0.00 | - | 10 | 592 | 35.65% |
| T250117C00015000 | 2024-07-25 10:30AM EDT | 2025-01-17 | 4.24 | 4.20 | 4.30 | -0.66 | -13.47% | 6 | 15,692 | 32.67% |
| T250620C00015000 | 2024-07-26 3:18PM EDT | 2025-06-20 | 4.40 | 4.30 | 5.40 | -0.50 | -10.20% | 3 | 16,359 | 46.78% |
| T260116C00015000 | 2024-07-25 3:16PM EDT | 2026-01-16 | 4.58 | 3.95 | 4.60 | 0.00 | - | 8 | 2,927 | 24.22% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240802P00015000 | 2024-07-19 3:50PM EDT | 2024-08-02 | 0.24 | 0.00 | 0.01 | 0.00 | - | 150 | 294 | 71.88% |
| T240809P00015000 | 2024-07-22 9:55AM EDT | 2024-08-09 | 0.06 | 0.00 | 0.01 | 0.00 | - | 30 | 108 | 50.00% |
| T240816P00015000 | 2024-07-24 3:41PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 225 | 45.31% |
| T240823P00015000 | 2024-07-23 11:44AM EDT | 2024-08-23 | 0.03 | 0.00 | 0.07 | 0.00 | - | 200 | 250 | 55.66% |
| T240830P00015000 | 2024-07-24 11:18AM EDT | 2024-08-30 | 0.04 | 0.00 | 0.26 | 0.00 | - | 50 | 200 | 57.81% |
| T240920P00015000 | 2024-07-26 11:55AM EDT | 2024-09-20 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1 | 4,033 | 35.16% |
| T241018P00015000 | 2024-07-26 9:44AM EDT | 2024-10-18 | 0.04 | 0.02 | 0.11 | 0.00 | - | 63 | 3,525 | 35.74% |
| T241220P00015000 | 2024-07-25 3:31PM EDT | 2024-12-20 | 0.09 | 0.07 | 0.10 | -0.01 | -10.00% | 8 | 166 | 26.37% |
| T250117P00015000 | 2024-07-25 12:22PM EDT | 2025-01-17 | 0.14 | 0.11 | 0.15 | +0.03 | +27.27% | 40 | 46,811 | 26.86% |
| T250620P00015000 | 2024-07-26 3:39PM EDT | 2025-06-20 | 0.35 | 0.32 | 0.36 | 0.00 | - | 43 | 10,411 | 25.68% |
| T260116P00015000 | 2024-07-26 2:40PM EDT | 2026-01-16 | 0.64 | 0.63 | 0.68 | +0.02 | +3.23% | 56 | 6,777 | 25.76% |
© 2024 Yahoo. All rights reserved.