AT&T Inc. (T)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:22PM EDT. Market open.
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240628C00010000 | 2024-05-21 1:35PM EDT | 10.00 | 7.35 | 7.45 | 10.10 | 0.00 | - | - | 2 | 390.63% |
| T240628C00011500 | 2024-06-26 1:44PM EDT | 11.50 | 7.23 | 7.10 | 7.35 | +1.18 | +19.50% | 90 | 2 | 259.38% |
| T240628C00014000 | 2024-06-17 10:48AM EDT | 14.00 | 3.63 | 4.65 | 4.75 | 0.00 | - | 15 | 16 | 50.00% |
| T240628C00015000 | 2024-06-26 10:24AM EDT | 15.00 | 3.70 | 3.65 | 3.75 | 0.00 | - | 20 | 131 | 50.00% |
| T240628C00015500 | 2024-06-17 11:59AM EDT | 15.50 | 2.17 | 3.15 | 5.10 | 0.00 | - | - | 10 | 351.56% |
| T240628C00016000 | 2024-06-25 1:41PM EDT | 16.00 | 2.64 | 2.66 | 2.94 | -0.01 | -0.38% | 3 | 33 | 134.38% |
| T240628C00016500 | 2024-06-25 1:37PM EDT | 16.50 | 2.15 | 2.15 | 2.37 | -0.06 | -2.71% | 17 | 234 | 99.22% |
| T240628C00017000 | 2024-06-26 9:50AM EDT | 17.00 | 1.71 | 1.66 | 1.84 | +0.03 | +1.79% | 7 | 874 | 77.34% |
| T240628C00017500 | 2024-06-26 1:58PM EDT | 17.50 | 1.24 | 1.19 | 1.24 | +0.03 | +2.48% | 13 | 3,092 | 55.47% |
| T240628C00018000 | 2024-06-26 2:05PM EDT | 18.00 | 0.75 | 0.71 | 0.76 | +0.05 | +7.14% | 178 | 6,269 | 42.58% |
| T240628C00018500 | 2024-06-26 1:46PM EDT | 18.50 | 0.26 | 0.27 | 0.30 | +0.03 | +13.04% | 487 | 12,189 | 27.34% |
| T240628C00019000 | 2024-06-26 2:04PM EDT | 19.00 | 0.03 | 0.02 | 0.03 | -0.01 | -33.33% | 1,454 | 9,656 | 18.75% |
| T240628C00019500 | 2024-06-26 12:08PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 3,141 | 28.13% |
| T240628C00020000 | 2024-06-26 9:33AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 566 | 40.63% |
| T240628C00020500 | 2024-06-21 3:45PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 53.13% |
| T240628C00021500 | 2024-06-03 2:12PM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 9 | 68.75% |
| T240628C00022000 | 2024-06-04 10:13AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 78.13% |
| T240628C00026000 | 2024-06-26 1:00PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 21 | 143.75% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240628P00005000 | 2024-06-25 10:58AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 550.00% |
| T240628P00014000 | 2024-05-21 3:42PM EDT | 14.00 | 0.01 | 0.00 | 1.75 | 0.00 | - | 26 | 318 | 440.63% |
| T240628P00014500 | 2024-06-14 1:06PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 139 | 118.75% |
| T240628P00015000 | 2024-06-17 10:54AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 313 | 529 | 103.13% |
| T240628P00015500 | 2024-06-20 11:20AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 1,139 | 87.50% |
| T240628P00016000 | 2024-06-18 3:30PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 251 | 317 | 75.00% |
| T240628P00016500 | 2024-06-21 1:21PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,041 | 1,628 | 62.50% |
| T240628P00017000 | 2024-06-25 1:48PM EDT | 17.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 3,212 | 56.25% |
| T240628P00017500 | 2024-06-26 12:10PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 3,116 | 40.63% |
| T240628P00018000 | 2024-06-26 1:38PM EDT | 18.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 632 | 3,586 | 30.47% |
| T240628P00018500 | 2024-06-26 2:05PM EDT | 18.50 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 2,997 | 6,945 | 18.75% |
| T240628P00019000 | 2024-06-26 1:54PM EDT | 19.00 | 0.33 | 0.27 | 0.30 | -0.05 | -13.16% | 39 | 543 | 6.25% |
| T240628P00019500 | 2024-06-25 12:35PM EDT | 19.50 | 0.90 | 0.69 | 0.88 | +0.01 | +1.12% | 7 | 13 | 49.22% |
| T240628P00020000 | 2024-06-24 3:10PM EDT | 20.00 | 1.35 | 1.23 | 1.33 | 0.00 | - | 107 | 23 | 51.56% |
© 2024 Yahoo. All rights reserved.