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 | 2 | 0.00% |
| T240503C00010000 | 2024-04-30 3:00PM EDT | 10.00 | 7.04 | 0.00 | 0.00 | 0.00 | - | 180 | 11 | 0.00% |
| T240503C00012000 | 2024-04-30 2:44PM EDT | 12.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 120 | 1 | 0.00% |
| T240503C00014000 | 2024-05-01 2:51PM EDT | 14.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 20 | 272 | 0.00% |
| T240503C00014500 | 2024-04-29 1:38PM EDT | 14.50 | 2.48 | 0.00 | 0.00 | 0.00 | - | 10 | 71 | 0.00% |
| T240503C00015000 | 2024-05-01 3:09PM EDT | 15.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 46 | 218 | 0.00% |
| T240503C00015500 | 2024-05-01 3:08PM EDT | 15.50 | 1.51 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 0.00% |
| T240503C00016000 | 2024-05-01 3:25PM EDT | 16.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 345 | 594 | 0.00% |
| T240503C00016500 | 2024-05-01 3:56PM EDT | 16.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 387 | 1,878 | 0.00% |
| T240503C00017000 | 2024-05-01 3:59PM EDT | 17.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2,739 | 6,886 | 3.13% |
| T240503C00017500 | 2024-05-01 3:59PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,434 | 8,502 | 12.50% |
| T240503C00018000 | 2024-05-01 12:01PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 3,873 | 25.00% |
| T240503C00018500 | 2024-04-30 10:21AM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 6,890 | 25.00% |
| T240503C00019000 | 2024-04-29 9:58AM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 622 | 50.00% |
| T240503C00019500 | 2024-04-29 10:23AM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 126 | 50.00% |
| T240503C00020000 | 2024-05-01 3:20PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 173 | 50.00% |
| T240503C00020500 | 2024-03-27 3:32PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 22 | 112.50% |
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 | - | - | 3 | 50.00% |
| T240503P00011500 | 2024-04-22 11:54AM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 297 | 298 | 50.00% |
| T240503P00012000 | 2024-04-22 1:44PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 433 | 434 | 50.00% |
| T240503P00012500 | 2024-04-22 2:39PM EDT | 12.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 488 | 489 | 50.00% |
| T240503P00013000 | 2024-04-22 2:41PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| T240503P00013500 | 2024-04-18 3:59PM EDT | 13.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 10 | 50.00% |
| T240503P00014000 | 2024-04-26 1:56PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 429 | 50.00% |
| T240503P00014500 | 2024-04-25 1:13PM EDT | 14.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 586 | 1,079 | 50.00% |
| T240503P00015000 | 2024-05-01 2:30PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 584 | 50.00% |
| T240503P00015500 | 2024-04-30 10:02AM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 1,284 | 25.00% |
| T240503P00016000 | 2024-05-01 2:50PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 2,057 | 25.00% |
| T240503P00016500 | 2024-05-01 3:58PM EDT | 16.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,529 | 8,408 | 12.50% |
| T240503P00017000 | 2024-05-01 3:59PM EDT | 17.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 857 | 6,728 | 0.00% |
| T240503P00017500 | 2024-05-01 12:20PM EDT | 17.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 17 | 623 | 0.00% |
| T240503P00018000 | 2024-05-01 3:22PM EDT | 18.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 310 | 67 | 0.00% |
| T240503P00018500 | 2024-05-01 3:26PM EDT | 18.50 | 1.46 | 0.00 | 0.00 | 0.00 | - | 140 | 88 | 0.00% |
| T240503P00019000 | 2024-05-01 3:44PM EDT | 19.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 8 | 5 | 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.