AT&T Inc. (T)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
Pre-Market:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240531C00011500 | 2024-04-19 11:32AM EDT | 11.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 0.00% |
| T240531C00012000 | 2024-04-16 3:49PM EDT | 12.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| T240531C00012500 | 2024-04-22 1:37PM EDT | 12.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| T240531C00014500 | 2024-04-16 9:35AM EDT | 14.50 | 1.86 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| T240531C00015000 | 2024-05-01 9:31AM EDT | 15.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| T240531C00015500 | 2024-04-25 9:51AM EDT | 15.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
| T240531C00016000 | 2024-05-01 11:57AM EDT | 16.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 153 | 0.00% |
| T240531C00016500 | 2024-05-01 9:30AM EDT | 16.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 617 | 0.00% |
| T240531C00017000 | 2024-05-01 3:50PM EDT | 17.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 80 | 3,603 | 0.78% |
| T240531C00017500 | 2024-05-01 3:33PM EDT | 17.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 341 | 5,876 | 3.13% |
| T240531C00018000 | 2024-05-01 3:30PM EDT | 18.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 178 | 1,801 | 6.25% |
| T240531C00018500 | 2024-05-01 2:24PM EDT | 18.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 127 | 1,053 | 6.25% |
| T240531C00019000 | 2024-04-29 3:33PM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 102 | 12.50% |
| T240531C00019500 | 2024-04-26 9:31AM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| T240531C00020000 | 2024-04-30 2:51PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 12.50% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240531P00011500 | 2024-05-01 12:15PM EDT | 11.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| T240531P00012500 | 2024-04-15 2:43PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| T240531P00013000 | 2024-04-23 10:17AM EDT | 13.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 50 | 25.00% |
| T240531P00013500 | 2024-04-25 10:46AM EDT | 13.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 95 | 25.00% |
| T240531P00014000 | 2024-04-25 2:58PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| T240531P00014500 | 2024-05-01 9:46AM EDT | 14.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 207 | 12.50% |
| T240531P00015000 | 2024-05-01 12:16PM EDT | 15.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 179 | 12.50% |
| T240531P00015500 | 2024-05-01 3:39PM EDT | 15.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 56 | 347 | 6.25% |
| T240531P00016000 | 2024-05-01 3:53PM EDT | 16.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 45 | 1,005 | 6.25% |
| T240531P00016500 | 2024-05-01 2:14PM EDT | 16.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 94 | 342 | 3.13% |
| T240531P00017000 | 2024-05-01 3:51PM EDT | 17.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 63 | 1,139 | 0.00% |
| T240531P00017500 | 2024-05-01 3:56PM EDT | 17.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 6 | 68 | 0.00% |
| T240531P00018000 | 2024-04-30 10:34AM EDT | 18.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 0.00% |
| T240531P00019000 | 2024-04-30 9:30AM EDT | 19.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| T240531P00021500 | 2024-04-19 2:43PM EDT | 21.50 | 5.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| T240531P00025000 | 2024-04-24 11:22AM EDT | 25.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.