AT&T Inc. (T)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:15.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240517C00015000 | 2024-05-16 2:50PM EDT | 2024-05-17 | 2.30 | 0.00 | 0.00 | 0.00 | - | 60 | 500 | 0.00% |
| T240524C00015000 | 2024-05-15 1:15PM EDT | 2024-05-24 | 2.25 | 0.00 | 0.00 | 0.00 | - | 9 | 11 | 0.00% |
| T240531C00015000 | 2024-05-15 11:56AM EDT | 2024-05-31 | 2.34 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| T240607C00015000 | 2024-04-26 10:31AM EDT | 2024-06-07 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| T240621C00015000 | 2024-05-16 3:51PM EDT | 2024-06-21 | 2.45 | 0.00 | 0.00 | 0.00 | - | 60 | 12,907 | 0.00% |
| T240628C00015000 | 2024-05-15 1:06PM EDT | 2024-06-28 | 2.36 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| T240719C00015000 | 2024-05-16 3:13PM EDT | 2024-07-19 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 675 | 0.00% |
| T240920C00015000 | 2024-05-16 2:17PM EDT | 2024-09-20 | 2.50 | 0.00 | 0.00 | 0.00 | - | 20 | 215 | 0.00% |
| T241018C00015000 | 2024-05-16 2:36PM EDT | 2024-10-18 | 2.52 | 0.00 | 0.00 | 0.00 | - | 10 | 577 | 0.00% |
| T250117C00015000 | 2024-05-16 1:54PM EDT | 2025-01-17 | 2.69 | 0.00 | 0.00 | 0.00 | - | 33 | 18,758 | 0.00% |
| T250620C00015000 | 2024-05-16 3:14PM EDT | 2025-06-20 | 2.72 | 0.00 | 0.00 | 0.00 | - | 7 | 16,703 | 0.00% |
| T260116C00015000 | 2024-05-16 2:53PM EDT | 2026-01-16 | 3.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240517P00015000 | 2024-05-15 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,331 | 50.00% |
| T240524P00015000 | 2024-05-15 3:13PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 1,730 | 25.00% |
| T240531P00015000 | 2024-05-16 11:27AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 201 | 910 | 25.00% |
| T240607P00015000 | 2024-05-07 10:59AM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 70 | 161 | 12.50% |
| T240614P00015000 | 2024-05-08 9:35AM EDT | 2024-06-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 90 | 12.50% |
| T240621P00015000 | 2024-05-16 12:57PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 103 | 59,474 | 12.50% |
| T240628P00015000 | 2024-05-16 12:10PM EDT | 2024-06-28 | 0.03 | 0.01 | 1.91 | +0.01 | +50.00% | 200 | 99 | 86.04% |
| T240719P00015000 | 2024-05-16 3:43PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 12,945 | 12.50% |
| T240920P00015000 | 2024-05-16 1:10PM EDT | 2024-09-20 | 0.14 | 0.00 | 0.00 | 0.00 | - | 200 | 3,271 | 6.25% |
| T241018P00015000 | 2024-05-16 2:26PM EDT | 2024-10-18 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 2,400 | 6.25% |
| T250117P00015000 | 2024-05-16 2:26PM EDT | 2025-01-17 | 0.40 | 0.00 | 0.00 | 0.00 | - | 12 | 47,965 | 6.25% |
| T250620P00015000 | 2024-05-16 1:59PM EDT | 2025-06-20 | 0.70 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| T260116P00015000 | 2024-05-16 1:28PM EDT | 2026-01-16 | 1.02 | 0.00 | 0.00 | 0.00 | - | 131 | 6,016 | 3.13% |
© 2024 Yahoo. All rights reserved.