AT&T Inc. (T)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:37PM EDT. Market open.
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240614C00010000 | 2024-06-13 2:47PM EDT | 10.00 | 7.58 | 7.50 | 7.60 | 0.00 | - | 2 | 2 | 462.50% |
| T240614C00011000 | 2024-06-13 2:45PM EDT | 11.00 | 6.62 | 6.50 | 6.65 | 0.00 | - | 60 | 0 | 468.75% |
| T240614C00011500 | 2024-06-13 3:27PM EDT | 11.50 | 6.10 | 6.00 | 6.10 | 0.00 | - | 60 | 0 | 362.50% |
| T240614C00012000 | 2024-06-13 3:27PM EDT | 12.00 | 5.62 | 5.45 | 5.60 | 0.00 | - | 60 | 0 | 431.25% |
| T240614C00012500 | 2024-06-13 2:47PM EDT | 12.50 | 5.08 | 5.00 | 5.15 | 0.00 | - | 60 | 2 | 353.13% |
| T240614C00013500 | 2024-05-28 9:30AM EDT | 13.50 | 4.05 | 4.00 | 4.15 | 0.00 | - | 1 | 0 | 284.38% |
| T240614C00014000 | 2024-06-10 9:30AM EDT | 14.00 | 4.00 | 3.50 | 3.60 | 0.00 | - | 1 | 1 | 206.25% |
| T240614C00014500 | 2024-06-14 12:12PM EDT | 14.50 | 3.04 | 2.93 | 3.15 | +0.10 | +3.40% | 1 | 1 | 137.50% |
| T240614C00015000 | 2024-06-12 3:51PM EDT | 15.00 | 2.66 | 2.46 | 2.65 | 0.00 | - | 85 | 25 | 159.38% |
| T240614C00015500 | 2024-06-04 1:59PM EDT | 15.50 | 2.80 | 2.02 | 2.07 | 0.00 | - | 1 | 2 | 112.50% |
| T240614C00016000 | 2024-06-10 1:18PM EDT | 16.00 | 1.83 | 1.43 | 1.62 | 0.00 | - | 1 | 114 | 151.56% |
| T240614C00016500 | 2024-06-14 10:51AM EDT | 16.50 | 1.03 | 1.02 | 1.23 | 0.00 | - | 2 | 55 | 116.41% |
| T240614C00017000 | 2024-06-14 10:51AM EDT | 17.00 | 0.55 | 0.53 | 0.57 | -0.10 | -15.38% | 18 | 597 | 53.13% |
| T240614C00017500 | 2024-06-14 12:21PM EDT | 17.50 | 0.07 | 0.06 | 0.07 | -0.11 | -61.11% | 544 | 5,026 | 13.28% |
| T240614C00018000 | 2024-06-14 11:27AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 421 | 8,706 | 34.38% |
| T240614C00018500 | 2024-06-14 12:00PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 7,887 | 53.13% |
| T240614C00019000 | 2024-06-14 11:15AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,602 | 75.00% |
| T240614C00019500 | 2024-06-12 11:39AM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 336 | 93.75% |
| T240614C00020000 | 2024-06-07 2:41PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 280 | 112.50% |
| T240614C00020500 | 2024-06-06 2:51PM EDT | 20.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 253 | 131.25% |
| T240614C00021000 | 2024-06-06 2:51PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 314 | 407 | 150.00% |
| T240614C00021500 | 2024-06-06 9:59AM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 255 | 162.50% |
| T240614C00022000 | 2024-06-11 10:14AM EDT | 22.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 30 | 181.25% |
| T240614C00026000 | 2024-06-06 1:31PM EDT | 26.00 | 0.02 | 0.00 | 1.02 | 0.00 | - | - | 2 | 679.69% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240614P00005000 | 2024-06-06 1:31PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 900.00% |
| T240614P00014000 | 2024-05-29 3:42PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 112 | 187.50% |
| T240614P00014500 | 2024-05-28 12:22PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 813 | 943 | 162.50% |
| T240614P00015000 | 2024-05-30 3:18PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 591 | 616 | 131.25% |
| T240614P00015500 | 2024-06-11 9:30AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 407 | 106.25% |
| T240614P00016000 | 2024-06-10 9:37AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 325 | 84.38% |
| T240614P00016500 | 2024-06-13 9:55AM EDT | 16.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 22 | 440 | 67.19% |
| T240614P00017000 | 2024-06-14 11:41AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 49 | 2,070 | 39.06% |
| T240614P00017500 | 2024-06-14 12:19PM EDT | 17.50 | 0.03 | 0.02 | 0.04 | +0.01 | +100.00% | 1,244 | 2,208 | 15.63% |
| T240614P00018000 | 2024-06-14 12:17PM EDT | 18.00 | 0.47 | 0.43 | 0.47 | +0.15 | +50.00% | 49 | 3,824 | 32.81% |
| T240614P00018500 | 2024-06-14 11:07AM EDT | 18.50 | 0.95 | 0.94 | 0.99 | +0.01 | +1.06% | 2 | 257 | 50.00% |
| T240614P00019000 | 2024-06-12 3:14PM EDT | 19.00 | 1.42 | 1.43 | 1.48 | 0.00 | - | 30 | 6 | 92.19% |
| T240614P00019500 | 2024-06-07 12:43PM EDT | 19.50 | 1.39 | 1.94 | 2.05 | 0.00 | - | 20 | 30 | 131.25% |
| T240614P00020000 | 2024-06-10 11:20AM EDT | 20.00 | 2.09 | 2.38 | 2.51 | 0.00 | - | 7 | 0 | 167.19% |
| T240614P00021000 | 2024-06-07 10:40AM EDT | 21.00 | 2.85 | 2.94 | 3.50 | 0.00 | - | 3 | 1 | 203.13% |
| T240614P00021500 | 2024-06-07 10:40AM EDT | 21.50 | 3.35 | 3.85 | 4.00 | 0.00 | - | 7 | 0 | 225.00% |
| T240614P00022000 | 2024-06-07 10:40AM EDT | 22.00 | 3.85 | 4.35 | 4.50 | 0.00 | - | 5 | 0 | 243.75% |
| T240614P00023000 | 2024-05-20 1:15PM EDT | 23.00 | 5.53 | 4.40 | 5.55 | 0.00 | - | 1 | 0 | 331.25% |
© 2024 Yahoo. All rights reserved.