AT&T Inc. (T)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
Pre-Market:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240517C00009000 | 2024-04-15 1:40PM EDT | 9.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| T240517C00010000 | 2024-04-29 9:45AM EDT | 10.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 4 | 123 | 0.00% |
| T240517C00011000 | 2024-04-10 9:40AM EDT | 11.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 44 | 0.00% |
| T240517C00012500 | 2024-04-23 9:59AM EDT | 12.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 39 | 0.00% |
| T240517C00013000 | 2024-04-15 10:39AM EDT | 13.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| T240517C00014000 | 2024-05-01 3:55PM EDT | 14.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 45 | 108 | 0.00% |
| T240517C00015000 | 2024-04-29 10:01AM EDT | 15.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 557 | 0.00% |
| T240517C00015500 | 2024-04-29 11:02AM EDT | 15.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| T240517C00016000 | 2024-05-01 3:50PM EDT | 16.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 195 | 3,370 | 0.00% |
| T240517C00016500 | 2024-05-01 2:55PM EDT | 16.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 40 | 2,944 | 0.00% |
| T240517C00017000 | 2024-05-01 3:55PM EDT | 17.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1,710 | 12,767 | 0.78% |
| T240517C00017500 | 2024-05-01 3:59PM EDT | 17.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,152 | 10,404 | 6.25% |
| T240517C00018000 | 2024-05-01 3:49PM EDT | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 819 | 16,397 | 6.25% |
| T240517C00018500 | 2024-04-30 9:52AM EDT | 18.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 372 | 12.50% |
| T240517C00019000 | 2024-05-01 3:59PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 223 | 4,570 | 12.50% |
| T240517C00019500 | 2024-04-29 9:45AM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| T240517C00020000 | 2024-04-29 1:31PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 685 | 25.00% |
| T240517C00021000 | 2024-03-28 12:00PM EDT | 21.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 778 | 53.13% |
| T240517C00022000 | 2024-04-12 11:09AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| T240517C00023000 | 2024-03-18 10:07AM EDT | 23.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 1 | 67.19% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240517P00012000 | 2024-04-03 2:54PM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| T240517P00013000 | 2024-04-18 3:07PM EDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 120 | 139 | 25.00% |
| T240517P00014000 | 2024-04-30 9:37AM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 1,830 | 25.00% |
| T240517P00014500 | 2024-04-26 10:15AM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,900 | 1,943 | 25.00% |
| T240517P00015000 | 2024-05-01 3:05PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 2,031 | 12.50% |
| T240517P00015500 | 2024-04-30 9:44AM EDT | 15.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 215 | 12.50% |
| T240517P00016000 | 2024-05-01 3:56PM EDT | 16.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 180 | 16,680 | 6.25% |
| T240517P00016500 | 2024-05-01 3:23PM EDT | 16.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 172 | 1,590 | 3.13% |
| T240517P00017000 | 2024-05-01 3:48PM EDT | 17.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1,303 | 8,313 | 0.00% |
| T240517P00017500 | 2024-05-01 11:00AM EDT | 17.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| T240517P00018000 | 2024-05-01 3:37PM EDT | 18.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 67 | 623 | 0.00% |
| T240517P00018500 | 2024-04-24 3:57PM EDT | 18.50 | 1.37 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| T240517P00019000 | 2024-04-29 12:10PM EDT | 19.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| T240517P00020000 | 2024-04-30 3:03PM EDT | 20.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| T240517P00022000 | 2024-04-22 12:17PM EDT | 22.00 | 5.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.