Mail

Canada markets close in 15 minutes

S&P/TSX
21,815.82
+87.27(+0.40%)
S&P 500
5,056.19
+37.80(+0.75%)
DOW
38,164.52
+261.23(+0.69%)
CAD/USD
0.7309
+0.0028(+0.38%)
CRUDE OIL
79.04
+0.04(+0.05%)
Bitcoin CAD
80,891.15
+2,520.28(+3.22%)

MARKETS LIVE BLOG

STOCKS SURGE AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Paramount shares jump on Sony, Apollo US$26 billion buyout offer: Report

AT&T Inc. (T)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

16.76

-0.16

(-0.92%)

As of 03:45PM EDT. Market open.

In The Money

Show:ListStraddle

CallsforMay 3, 2024

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
T240503C00009000	2024-04-30 2:44PM EDT	9.00	7.92	7.75	8.80	0.00	-	180	2	787.50%
T240503C00010000	2024-04-30 3:00PM EDT	10.00	7.04	6.75	6.85	0.00	-	180	11	362.50%
T240503C00012000	2024-04-30 2:44PM EDT	12.00	4.92	4.00	4.85	0.00	-	120	1	295.31%
T240503C00014000	2024-05-02 1:42PM EDT	14.00	2.87	2.79	2.87	-0.23	-7.42%	21	272	169.53%
T240503C00014500	2024-04-29 1:38PM EDT	14.50	2.48	2.28	2.36	0.00	-	10	71	137.50%
T240503C00015000	2024-05-01 3:09PM EDT	15.00	2.00	1.78	1.92	0.00	-	46	218	126.56%
T240503C00015500	2024-05-02 3:25PM EDT	15.50	1.31	0.81	1.33	-0.20	-13.25%	13	52	90.63%
T240503C00016000	2024-05-02 3:25PM EDT	16.00	0.82	0.79	0.83	-0.19	-18.81%	485	594	56.25%
T240503C00016500	2024-05-02 3:25PM EDT	16.50	0.32	0.31	0.34	-0.12	-27.27%	782	1,878	35.94%
T240503C00017000	2024-05-02 3:18PM EDT	17.00	0.03	0.03	0.04	-0.06	-66.67%	2,288	6,886	25.00%
T240503C00017500	2024-05-02 2:16PM EDT	17.50	0.01	0.00	0.01	0.00	-	46	8,502	35.94%
T240503C00018000	2024-05-02 2:12PM EDT	18.00	0.01	0.00	0.01	0.00	-	11	3,873	53.13%
T240503C00018500	2024-04-30 10:21AM EDT	18.50	0.01	0.00	0.01	0.00	-	2	6,890	62.50%
T240503C00019000	2024-04-29 9:58AM EDT	19.00	0.01	0.00	0.01	0.00	-	4	622	75.00%
T240503C00019500	2024-04-29 10:23AM EDT	19.50	0.01	0.00	0.53	0.00	-	7	126	215.63%
T240503C00020000	2024-05-01 3:20PM EDT	20.00	0.02	0.00	0.01	0.00	-	1	173	103.13%
T240503C00020500	2024-03-27 3:32PM EDT	20.50	0.01	0.00	0.01	0.00	-	22	22	112.50%

PutsforMay 3, 2024

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
T240503P00011000	2024-04-15 3:54PM EDT	11.00	0.01	0.00	0.01	0.00	-	-	3	225.00%
T240503P00011500	2024-04-22 11:54AM EDT	11.50	0.01	0.00	0.01	0.00	-	297	298	212.50%
T240503P00012000	2024-04-22 1:44PM EDT	12.00	0.01	0.00	0.01	0.00	-	433	434	187.50%
T240503P00012500	2024-04-22 2:39PM EDT	12.50	0.02	0.00	0.01	0.00	-	488	489	162.50%
T240503P00013000	2024-04-22 2:41PM EDT	13.00	0.01	0.00	0.53	0.00	-	5	6	325.78%
T240503P00013500	2024-04-18 3:59PM EDT	13.50	0.02	0.00	0.01	0.00	-	40	10	125.00%
T240503P00014000	2024-04-26 1:56PM EDT	14.00	0.01	0.00	0.01	0.00	-	15	429	106.25%
T240503P00014500	2024-04-25 1:13PM EDT	14.50	0.02	0.00	0.01	0.00	-	586	1,079	87.50%
T240503P00015000	2024-05-01 2:30PM EDT	15.00	0.04	0.00	0.02	+0.03	+300.00%	12	584	78.13%
T240503P00015500	2024-05-02 9:59AM EDT	15.50	0.09	0.00	0.01	+0.08	+800.00%	14	1,284	53.13%
T240503P00016000	2024-05-02 2:14PM EDT	16.00	0.02	0.00	0.01	+0.01	+100.00%	57	2,057	39.06%
T240503P00016500	2024-05-02 2:59PM EDT	16.50	0.02	0.01	0.03	0.00	-	1,925	8,408	24.22%
T240503P00017000	2024-05-02 3:28PM EDT	17.00	0.22	0.22	0.24	+0.05	+29.41%	670	6,728	12.50%
T240503P00017500	2024-05-02 3:29PM EDT	17.50	0.70	0.67	0.70	+0.17	+30.91%	15	623	0.00%
T240503P00018000	2024-05-02 3:29PM EDT	18.00	1.20	1.19	1.21	+0.21	+21.43%	470	67	0.00%
T240503P00018500	2024-05-01 3:26PM EDT	18.50	1.46	0.92	2.48	0.00	-	140	88	279.30%
T240503P00019000	2024-05-01 3:44PM EDT	19.00	2.04	1.43	2.92	0.00	-	8	5	295.31%
T240503P00019500	2024-04-03 3:57PM EDT	19.50	2.06	1.88	3.60	0.00	-	1	0	90.63%