AT&T Inc. (T)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
Pre-market:
Strike:17.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240426C00017000 | 2024-04-25 3:58PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4,960 | 13,262 | 12.50% |
| T240503C00017000 | 2024-04-25 3:53PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,779 | 2,759 | 6.25% |
| T240510C00017000 | 2024-04-25 2:54PM EDT | 2024-05-10 | 0.12 | 0.00 | 0.00 | 0.00 | - | 820 | 1,815 | 3.13% |
| T240517C00017000 | 2024-04-25 3:48PM EDT | 2024-05-17 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,277 | 10,617 | 3.13% |
| T240524C00017000 | 2024-04-25 3:57PM EDT | 2024-05-24 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3,211 | 3,995 | 3.13% |
| T240531C00017000 | 2024-04-25 3:56PM EDT | 2024-05-31 | 0.25 | 0.00 | 0.00 | 0.00 | - | 748 | 2,870 | 3.13% |
| T240621C00017000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 0.35 | 0.00 | 0.00 | 0.00 | - | 775 | 52,156 | 1.56% |
| T240719C00017000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 0.47 | 0.00 | 0.00 | 0.00 | - | 163 | 34,543 | 1.56% |
| T240920C00017000 | 2024-04-25 3:59PM EDT | 2024-09-20 | 0.73 | 0.00 | 0.00 | 0.00 | - | 220 | 3,941 | 1.56% |
| T241018C00017000 | 2024-04-25 3:31PM EDT | 2024-10-18 | 0.81 | 0.00 | 0.00 | 0.00 | - | 62 | 1,902 | 1.56% |
| T250117C00017000 | 2024-04-25 3:50PM EDT | 2025-01-17 | 1.06 | 0.00 | 0.00 | 0.00 | - | 163 | 34,967 | 0.78% |
| T250620C00017000 | 2024-04-25 11:52AM EDT | 2025-06-20 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1,081 | 25,985 | 0.78% |
| T260116C00017000 | 2024-04-25 3:56PM EDT | 2026-01-16 | 1.76 | 0.00 | 0.00 | 0.00 | - | 280 | 7,658 | 0.78% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240426P00017000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.43 | 0.00 | 0.00 | 0.00 | - | 579 | 4,035 | 0.00% |
| T240503P00017000 | 2024-04-25 3:58PM EDT | 2024-05-03 | 0.44 | 0.00 | 0.00 | 0.00 | - | 539 | 1,559 | 0.00% |
| T240510P00017000 | 2024-04-25 3:52PM EDT | 2024-05-10 | 0.48 | 0.00 | 0.00 | 0.00 | - | 86 | 573 | 0.00% |
| T240517P00017000 | 2024-04-25 3:36PM EDT | 2024-05-17 | 0.52 | 0.00 | 0.00 | 0.00 | - | 387 | 6,955 | 0.00% |
| T240524P00017000 | 2024-04-25 12:55PM EDT | 2024-05-24 | 0.56 | 0.00 | 0.00 | 0.00 | - | 178 | 649 | 0.00% |
| T240531P00017000 | 2024-04-25 10:24AM EDT | 2024-05-31 | 0.61 | 0.00 | 0.00 | 0.00 | - | 14 | 270 | 0.00% |
| T240621P00017000 | 2024-04-25 2:37PM EDT | 2024-06-21 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1,109 | 61,008 | 0.00% |
| T240719P00017000 | 2024-04-25 3:56PM EDT | 2024-07-19 | 0.85 | 0.00 | 0.00 | 0.00 | - | 27 | 14,571 | 0.00% |
| T240920P00017000 | 2024-04-25 1:46PM EDT | 2024-09-20 | 1.05 | 0.00 | 0.00 | 0.00 | - | 267 | 10,126 | 0.00% |
| T241018P00017000 | 2024-04-25 1:23PM EDT | 2024-10-18 | 1.23 | 0.00 | 0.00 | 0.00 | - | 2 | 2,494 | 0.00% |
| T250117P00017000 | 2024-04-25 3:54PM EDT | 2025-01-17 | 1.45 | 0.00 | 0.00 | 0.00 | - | 52 | 25,895 | 0.00% |
| T250620P00017000 | 2024-04-25 10:37AM EDT | 2025-06-20 | 1.84 | 0.00 | 0.00 | 0.00 | - | 2 | 4,876 | 0.00% |
| T260116P00017000 | 2024-04-25 2:22PM EDT | 2026-01-16 | 2.15 | 0.00 | 0.00 | 0.00 | - | 94 | 4,389 | 0.00% |
© 2024 Yahoo. All rights reserved.