AT&T Inc. (T)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240621C00003000 | 2024-01-08 3:17PM EDT | 3.00 | 14.40 | 13.65 | 15.05 | 0.00 | - | 35 | 0 | 371.88% |
| T240621C00005000 | 2024-04-16 10:31AM EDT | 5.00 | 11.10 | 10.70 | 13.05 | 0.00 | - | 6 | 11 | 367.97% |
| T240621C00010000 | 2024-04-23 10:54AM EDT | 10.00 | 6.52 | 5.95 | 7.05 | 0.00 | - | 31 | 323 | 93.36% |
| T240621C00011000 | 2024-04-22 3:59PM EDT | 11.00 | 5.45 | 5.90 | 7.70 | 0.00 | - | - | 3 | 145.12% |
| T240621C00013000 | 2024-05-01 1:36PM EDT | 13.00 | 4.15 | 2.02 | 5.45 | 0.00 | - | 4 | 522 | 141.60% |
| T240621C00014000 | 2024-04-29 10:39AM EDT | 14.00 | 3.35 | 2.80 | 4.10 | 0.00 | - | 10 | 27 | 68.85% |
| T240621C00015000 | 2024-05-01 2:29PM EDT | 15.00 | 2.10 | 2.05 | 2.29 | -0.01 | -0.47% | 43 | 12,758 | 44.92% |
| T240621C00016000 | 2024-05-01 3:09PM EDT | 16.00 | 1.26 | 0.95 | 2.10 | +0.07 | +5.88% | 10 | 412 | 65.28% |
| T240621C00017000 | 2024-05-01 3:56PM EDT | 17.00 | 0.49 | 0.48 | 0.51 | -0.02 | -3.92% | 636 | 55,342 | 21.68% |
| T240621C00018000 | 2024-05-01 3:37PM EDT | 18.00 | 0.15 | 0.14 | 0.16 | 0.00 | - | 1,007 | 5,265 | 20.61% |
| T240621C00019000 | 2024-05-01 3:43PM EDT | 19.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 26 | 1,304 | 21.68% |
| T240621C00020000 | 2024-05-01 2:44PM EDT | 20.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 38 | 45,021 | 25.78% |
| T240621C00022000 | 2024-05-01 3:11PM EDT | 22.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 58 | 6,741 | 34.77% |
| T240621C00024000 | 2024-04-18 12:21PM EDT | 24.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | - | 3 | 52.73% |
| T240621C00025000 | 2024-04-26 11:23AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8,010 | 43.75% |
| T240621C00027000 | 2024-04-29 12:23PM EDT | 27.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 1,727 | 51.56% |
| T240621C00030000 | 2024-04-18 12:55PM EDT | 30.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 4,349 | 60.94% |
| T240621C00032000 | 2024-03-15 11:25AM EDT | 32.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 1,252 | 67.19% |
| T240621C00035000 | 2024-03-27 2:43PM EDT | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 1,641 | 75.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240621P00003000 | 2024-03-08 12:56PM EDT | 3.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 288 | 187.50% |
| T240621P00005000 | 2024-03-06 4:50PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 3,017 | 50.00% |
| T240621P00010000 | 2024-04-26 11:25AM EDT | 10.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 4,924 | 72.66% |
| T240621P00013000 | 2024-05-01 10:14AM EDT | 13.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 4 | 17,736 | 41.02% |
| T240621P00014000 | 2024-05-01 9:50AM EDT | 14.00 | 0.03 | 0.00 | 0.09 | -0.06 | -66.67% | 40 | 1,523 | 37.70% |
| T240621P00015000 | 2024-05-01 1:04PM EDT | 15.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 35 | 60,099 | 24.02% |
| T240621P00016000 | 2024-05-01 3:43PM EDT | 16.00 | 0.14 | 0.13 | 0.16 | -0.02 | -12.50% | 257 | 4,789 | 19.92% |
| T240621P00017000 | 2024-05-01 3:51PM EDT | 17.00 | 0.42 | 0.44 | 0.48 | -0.04 | -8.70% | 779 | 63,436 | 17.38% |
| T240621P00018000 | 2024-04-30 12:59PM EDT | 18.00 | 1.13 | 1.06 | 1.78 | 0.00 | - | 18 | 3,412 | 44.63% |
| T240621P00020000 | 2024-05-01 3:58PM EDT | 20.00 | 3.05 | 2.88 | 4.15 | -0.25 | -7.58% | 439 | 868 | 54.59% |
| T240621P00022000 | 2024-04-16 9:42AM EDT | 22.00 | 5.95 | 3.20 | 6.15 | 0.00 | - | 1 | 0 | 102.44% |
| T240621P00024000 | 2024-04-18 10:41AM EDT | 24.00 | 7.84 | 6.05 | 7.20 | 0.00 | - | - | 0 | 60.55% |
| T240621P00025000 | 2024-04-30 9:30AM EDT | 25.00 | 8.04 | 6.10 | 9.30 | 0.00 | - | 1 | 1 | 132.13% |
| T240621P00027000 | 2023-06-20 3:07PM EDT | 27.00 | 11.30 | 12.20 | 12.50 | 0.00 | - | 1 | 1 | 190.92% |
| T240621P00030000 | 2024-01-10 2:32PM EDT | 30.00 | 13.20 | 12.20 | 14.25 | 0.00 | - | 22 | 0 | 91.21% |
| T240621P00032000 | 2024-01-29 3:12PM EDT | 32.00 | 14.77 | 15.05 | 15.15 | 0.00 | - | 1 | 0 | 72.66% |
| T240621P00035000 | 2023-10-12 9:37AM EDT | 35.00 | 20.40 | 19.20 | 19.50 | 0.00 | - | 20 | 0 | 187.40% |
© 2024 Yahoo. All rights reserved.