AT&T Inc. (T)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:20.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240517C00020000 | 2024-05-10 12:59PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 686 | 50.00% |
| T240524C00020000 | 2024-05-06 10:25AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 25.00% |
| T240531C00020000 | 2024-04-30 2:51PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 25.00% |
| T240614C00020000 | 2024-05-15 2:29PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.40 | 0.00 | - | 1 | 15 | 64.06% |
| T240621C00020000 | 2024-05-16 1:33PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 44,573 | 12.50% |
| T240628C00020000 | 2024-05-10 2:32PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| T240719C00020000 | 2024-05-16 10:42AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 6,090 | 12.50% |
| T240920C00020000 | 2024-05-16 11:36AM EDT | 2024-09-20 | 0.09 | 0.00 | 0.00 | 0.00 | - | 38 | 12,610 | 6.25% |
| T241018C00020000 | 2024-05-16 3:53PM EDT | 2024-10-18 | 0.13 | 0.00 | 0.00 | 0.00 | - | 156 | 2,568 | 6.25% |
| T250117C00020000 | 2024-05-16 3:56PM EDT | 2025-01-17 | 0.30 | 0.00 | 0.00 | 0.00 | - | 548 | 69,553 | 6.25% |
| T250620C00020000 | 2024-05-16 3:19PM EDT | 2025-06-20 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 18,487 | 3.13% |
| T260116C00020000 | 2024-05-16 3:53PM EDT | 2026-01-16 | 0.89 | 0.00 | 0.00 | 0.00 | - | 76 | 10,271 | 3.13% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240517P00020000 | 2024-05-15 3:16PM EDT | 2024-05-17 | 2.73 | 0.00 | 0.00 | 0.00 | - | 6 | 4 | 0.00% |
| T240524P00020000 | 2024-04-08 9:37AM EDT | 2024-05-24 | 2.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| T240621P00020000 | 2024-05-16 9:37AM EDT | 2024-06-21 | 2.82 | 0.00 | 0.00 | 0.00 | - | 7 | 821 | 0.00% |
| T240719P00020000 | 2024-05-14 9:52AM EDT | 2024-07-19 | 2.84 | 0.00 | 0.00 | 0.00 | - | 1 | 870 | 0.00% |
| T240920P00020000 | 2024-05-14 9:52AM EDT | 2024-09-20 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 460 | 0.00% |
| T241018P00020000 | 2024-04-24 10:00AM EDT | 2024-10-18 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 677 | 0.00% |
| T250117P00020000 | 2024-05-16 1:44PM EDT | 2025-01-17 | 3.04 | 0.00 | 0.00 | 0.00 | - | 8 | 3,521 | 0.00% |
| T250620P00020000 | 2024-05-16 10:08AM EDT | 2025-06-20 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 10,465 | 0.00% |
| T260116P00020000 | 2024-05-15 9:48AM EDT | 2026-01-16 | 3.50 | 0.00 | 0.00 | 0.00 | - | 51 | 2,179 | 0.00% |
© 2024 Yahoo. All rights reserved.