AT&T Inc. (T)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240524C00005000 | 2024-04-11 9:46AM EDT | 5.00 | 11.50 | 10.70 | 14.05 | 0.00 | - | - | 3 | 389.84% |
| T240524C00007500 | 2024-04-09 11:15AM EDT | 7.50 | 8.95 | 8.15 | 11.00 | 0.00 | - | - | 5 | 206.25% |
| T240524C00011000 | 2024-04-15 3:15PM EDT | 11.00 | 5.25 | 4.90 | 7.85 | 0.00 | - | - | 19 | 164.65% |
| T240524C00012000 | 2024-04-15 10:51AM EDT | 12.00 | 4.40 | 3.95 | 6.95 | 0.00 | - | - | 10 | 147.85% |
| T240524C00014000 | 2024-04-26 10:40AM EDT | 14.00 | 2.85 | 2.56 | 4.75 | 0.00 | - | 2 | 62 | 116.99% |
| T240524C00014500 | 2024-04-09 11:03AM EDT | 14.50 | 2.58 | 1.19 | 2.75 | 0.00 | - | - | 22 | 72.46% |
| T240524C00015000 | 2024-04-25 1:36PM EDT | 15.00 | 1.75 | 1.88 | 2.30 | 0.00 | - | 10 | 10 | 66.21% |
| T240524C00015500 | 2024-04-24 1:54PM EDT | 15.50 | 1.42 | 1.42 | 1.58 | 0.00 | - | 2 | 23 | 38.09% |
| T240524C00016000 | 2024-05-01 2:27PM EDT | 16.00 | 1.17 | 0.31 | 1.59 | +0.14 | +13.59% | 216 | 718 | 63.48% |
| T240524C00016500 | 2024-05-01 10:29AM EDT | 16.50 | 0.58 | 0.60 | 0.84 | -0.08 | -12.12% | 2 | 484 | 35.55% |
| T240524C00017000 | 2024-05-01 2:29PM EDT | 17.00 | 0.30 | 0.29 | 0.33 | -0.01 | -3.23% | 133 | 4,710 | 21.29% |
| T240524C00017500 | 2024-05-01 3:34PM EDT | 17.50 | 0.14 | 0.11 | 0.13 | +0.02 | +16.67% | 527 | 9,819 | 19.63% |
| T240524C00018000 | 2024-05-01 12:30PM EDT | 18.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 61 | 848 | 20.12% |
| T240524C00018500 | 2024-05-01 2:47PM EDT | 18.50 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 86 | 276 | 23.05% |
| T240524C00019000 | 2024-05-01 12:18PM EDT | 19.00 | 0.01 | 0.00 | 0.10 | -0.02 | -66.67% | 2 | 112 | 37.89% |
| T240524C00019500 | 2024-04-16 11:06AM EDT | 19.50 | 0.09 | 0.00 | 0.12 | 0.00 | - | 4 | 57 | 46.09% |
| T240524C00020000 | 2024-04-17 10:38AM EDT | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 32 | 31.25% |
| T240524C00020500 | 2024-04-04 11:22AM EDT | 20.50 | 0.03 | 0.00 | 0.16 | 0.00 | - | 60 | 0 | 51.56% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240524P00013000 | 2024-04-26 3:15PM EDT | 13.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 16 | 53.13% |
| T240524P00013500 | 2024-04-25 10:47AM EDT | 13.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 91 | 46.09% |
| T240524P00014000 | 2024-04-30 10:08AM EDT | 14.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 65 | 199 | 42.97% |
| T240524P00014500 | 2024-04-26 2:13PM EDT | 14.50 | 0.02 | 0.00 | 0.08 | 0.00 | - | 50 | 92 | 45.70% |
| T240524P00015000 | 2024-05-01 12:46PM EDT | 15.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 30 | 85 | 29.69% |
| T240524P00015500 | 2024-04-30 9:30AM EDT | 15.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 458 | 25.00% |
| T240524P00016000 | 2024-05-01 2:09PM EDT | 16.00 | 0.06 | 0.05 | 0.08 | 0.00 | - | 63 | 698 | 22.07% |
| T240524P00016500 | 2024-05-01 3:21PM EDT | 16.50 | 0.12 | 0.13 | 0.15 | -0.03 | -20.00% | 363 | 623 | 18.56% |
| T240524P00017000 | 2024-05-01 11:57AM EDT | 17.00 | 0.29 | 0.29 | 0.35 | -0.05 | -14.71% | 1 | 838 | 17.77% |
| T240524P00017500 | 2024-04-29 3:36PM EDT | 17.50 | 0.58 | 0.11 | 1.20 | 0.00 | - | 5 | 140 | 50.00% |
| T240524P00018000 | 2024-04-30 11:37AM EDT | 18.00 | 1.20 | 0.99 | 1.17 | +0.07 | +6.19% | 1 | 22 | 24.22% |
| T240524P00018500 | 2024-04-04 10:27AM EDT | 18.50 | 1.07 | 1.48 | 2.55 | 0.00 | - | 1 | 1 | 57.42% |
| T240524P00020000 | 2024-04-08 9:37AM EDT | 20.00 | 2.92 | 1.11 | 3.20 | 0.00 | - | - | 0 | 51.76% |
| T240524P00024000 | 2024-04-22 12:17PM EDT | 24.00 | 7.76 | 5.20 | 8.70 | 0.00 | - | - | 1 | 207.81% |
© 2024 Yahoo. All rights reserved.