AT&T Inc. (T)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
Pre-Market:
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 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| T240503C00010000 | 2024-04-30 3:00PM EDT | 10.00 | 7.04 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| T240503C00012000 | 2024-04-30 2:44PM EDT | 12.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| T240503C00014000 | 2024-04-29 9:51AM EDT | 14.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| T240503C00014500 | 2024-04-29 1:38PM EDT | 14.50 | 2.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| T240503C00015000 | 2024-04-30 1:24PM EDT | 15.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 333 | 0 | 0.00% |
| T240503C00015500 | 2024-04-30 9:30AM EDT | 15.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T240503C00016000 | 2024-04-30 1:53PM EDT | 16.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 0.00% |
| T240503C00016500 | 2024-04-30 3:59PM EDT | 16.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 826 | 0 | 0.00% |
| T240503C00017000 | 2024-04-30 3:58PM EDT | 17.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,962 | 0 | 3.13% |
| T240503C00017500 | 2024-04-30 3:46PM EDT | 17.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,037 | 0 | 12.50% |
| T240503C00018000 | 2024-04-30 2:09PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| T240503C00018500 | 2024-04-30 10:21AM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| T240503C00019000 | 2024-04-29 9:58AM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| T240503C00019500 | 2024-04-29 10:23AM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| T240503C00020000 | 2024-04-24 1:59PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| T240503C00020500 | 2024-03-27 3:32PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 22 | 90.63% |
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 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| T240503P00011500 | 2024-04-22 11:54AM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 50.00% |
| T240503P00012000 | 2024-04-22 1:44PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 433 | 0 | 50.00% |
| T240503P00012500 | 2024-04-22 2:39PM EDT | 12.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 488 | 0 | 50.00% |
| T240503P00013000 | 2024-04-22 2:41PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| T240503P00013500 | 2024-04-18 3:59PM EDT | 13.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| T240503P00014000 | 2024-04-26 1:56PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| T240503P00014500 | 2024-04-25 1:13PM EDT | 14.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 586 | 0 | 50.00% |
| T240503P00015000 | 2024-04-26 12:29PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| T240503P00015500 | 2024-04-30 10:02AM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| T240503P00016000 | 2024-04-30 3:05PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 599 | 0 | 12.50% |
| T240503P00016500 | 2024-04-30 3:59PM EDT | 16.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 789 | 0 | 6.25% |
| T240503P00017000 | 2024-04-30 3:58PM EDT | 17.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 790 | 0 | 0.00% |
| T240503P00017500 | 2024-04-30 3:57PM EDT | 17.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| T240503P00018000 | 2024-04-30 10:52AM EDT | 18.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 458 | 0 | 0.00% |
| T240503P00018500 | 2024-04-26 11:33AM EDT | 18.50 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T240503P00019000 | 2024-04-30 10:19AM EDT | 19.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| T240503P00019500 | 2024-04-03 3:57PM EDT | 19.50 | 2.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.