AT&T Inc. (T)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:16.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240517C00016000 | 2024-05-16 3:58PM EDT | 2024-05-17 | 1.32 | 0.00 | 0.00 | 0.00 | - | 286 | 3,219 | 0.00% |
| T240524C00016000 | 2024-05-16 3:18PM EDT | 2024-05-24 | 1.34 | 0.00 | 0.00 | 0.00 | - | 7 | 685 | 0.00% |
| T240531C00016000 | 2024-05-15 3:50PM EDT | 2024-05-31 | 1.39 | 0.00 | 0.00 | 0.00 | - | 69 | 220 | 0.00% |
| T240607C00016000 | 2024-05-16 12:50PM EDT | 2024-06-07 | 1.37 | 0.00 | 0.00 | 0.00 | - | 20 | 74 | 0.00% |
| T240614C00016000 | 2024-05-16 3:59PM EDT | 2024-06-14 | 1.41 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| T240621C00016000 | 2024-05-16 3:57PM EDT | 2024-06-21 | 1.46 | 0.00 | 0.00 | 0.00 | - | 15 | 655 | 0.00% |
| T240719C00016000 | 2024-05-16 11:51AM EDT | 2024-07-19 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 4,988 | 0.00% |
| T240920C00016000 | 2024-05-14 2:38PM EDT | 2024-09-20 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1 | 2,602 | 0.00% |
| T241018C00016000 | 2024-05-16 12:29PM EDT | 2024-10-18 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2,015 | 0 | 0.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240517P00016000 | 2024-05-16 10:46AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 143 | 14,710 | 50.00% |
| T240524P00016000 | 2024-05-16 9:58AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| T240531P00016000 | 2024-05-16 10:48AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 4,986 | 12.50% |
| T240607P00016000 | 2024-05-15 11:52AM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 121 | 553 | 12.50% |
| T240614P00016000 | 2024-05-16 10:33AM EDT | 2024-06-14 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 6.25% |
| T240621P00016000 | 2024-05-16 2:36PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 86 | 5,078 | 6.25% |
| T240628P00016000 | 2024-05-15 12:11PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| T240719P00016000 | 2024-05-16 3:54PM EDT | 2024-07-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 177 | 19,596 | 6.25% |
| T240920P00016000 | 2024-05-16 2:15PM EDT | 2024-09-20 | 0.30 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 3.13% |
| T241018P00016000 | 2024-05-16 10:31AM EDT | 2024-10-18 | 0.45 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.