AT&T Inc. (T)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:15.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240517C00015000 | 2024-05-10 3:15PM EDT | 2024-05-17 | 2.22 | 1.88 | 2.48 | +0.06 | +2.78% | 63 | 361 | 50.00% |
| T240524C00015000 | 2024-05-10 10:57AM EDT | 2024-05-24 | 2.14 | 1.00 | 4.25 | +0.01 | +0.47% | 10 | 11 | 99.90% |
| T240531C00015000 | 2024-05-06 11:19AM EDT | 2024-05-31 | 2.10 | 1.75 | 4.35 | 0.00 | - | 7 | 9 | 114.65% |
| T240607C00015000 | 2024-04-26 10:31AM EDT | 2024-06-07 | 1.90 | 2.16 | 2.35 | 0.00 | - | 1 | 1 | 48.83% |
| T240621C00015000 | 2024-05-10 2:01PM EDT | 2024-06-21 | 2.32 | 2.20 | 2.50 | +0.06 | +2.65% | 88 | 12,922 | 50.10% |
| T240628C00015000 | 2024-05-09 10:12AM EDT | 2024-06-28 | 2.32 | 1.30 | 2.68 | 0.00 | - | 5 | 5 | 56.35% |
| T240719C00015000 | 2024-05-09 9:31AM EDT | 2024-07-19 | 2.25 | 1.31 | 3.00 | 0.00 | - | 1 | 638 | 60.74% |
| T240920C00015000 | 2024-05-10 3:25PM EDT | 2024-09-20 | 2.46 | 2.08 | 3.90 | +0.07 | +2.93% | 3 | 199 | 69.68% |
| T241018C00015000 | 2024-05-10 11:53AM EDT | 2024-10-18 | 2.43 | 2.33 | 2.70 | +0.03 | +1.25% | 10 | 558 | 31.64% |
| T250117C00015000 | 2024-05-10 3:04PM EDT | 2025-01-17 | 2.64 | 2.51 | 2.75 | +0.08 | +3.13% | 61 | 19,636 | 26.47% |
| T250620C00015000 | 2024-05-10 10:00AM EDT | 2025-06-20 | 2.84 | 2.60 | 2.90 | +0.04 | +1.43% | 15 | 16,747 | 23.49% |
| T260116C00015000 | 2024-05-09 3:11PM EDT | 2026-01-16 | 3.10 | 3.10 | 3.20 | 0.00 | - | 10 | 3,118 | 23.17% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240517P00015000 | 2024-05-10 12:55PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,334 | 50.00% |
| T240524P00015000 | 2024-05-07 9:46AM EDT | 2024-05-24 | 0.10 | 0.01 | 0.10 | 0.00 | - | 13 | 116 | 57.42% |
| T240531P00015000 | 2024-05-07 10:02AM EDT | 2024-05-31 | 0.01 | 0.01 | 0.04 | 0.00 | - | 2 | 185 | 37.11% |
| T240607P00015000 | 2024-05-07 10:59AM EDT | 2024-06-07 | 0.03 | 0.01 | 0.04 | 0.00 | - | 70 | 161 | 32.03% |
| T240614P00015000 | 2024-05-08 9:35AM EDT | 2024-06-14 | 0.02 | 0.02 | 0.04 | 0.00 | - | 50 | 90 | 28.71% |
| T240621P00015000 | 2024-05-10 1:58PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.04 | 0.00 | - | 28 | 59,759 | 26.17% |
| T240719P00015000 | 2024-05-10 12:20PM EDT | 2024-07-19 | 0.07 | 0.05 | 0.07 | 0.00 | - | 46 | 13,018 | 23.24% |
| T240920P00015000 | 2024-05-09 12:37PM EDT | 2024-09-20 | 0.19 | 0.15 | 0.17 | 0.00 | - | 2 | 3,180 | 21.97% |
| T241018P00015000 | 2024-05-10 10:47AM EDT | 2024-10-18 | 0.27 | 0.23 | 0.27 | +0.01 | +3.85% | 1 | 2,377 | 23.58% |
| T250117P00015000 | 2024-05-10 3:50PM EDT | 2025-01-17 | 0.43 | 0.42 | 0.45 | -0.01 | -2.27% | 19 | 42,455 | 23.44% |
| T250620P00015000 | 2024-05-10 12:17PM EDT | 2025-06-20 | 0.71 | 0.69 | 0.74 | -0.04 | -5.33% | 12 | 9,139 | 23.68% |
| T260116P00015000 | 2024-05-10 2:06PM EDT | 2026-01-16 | 1.03 | 1.02 | 1.12 | -0.07 | -6.36% | 2,699 | 3,857 | 24.41% |
© 2024 Yahoo. All rights reserved.