AT&T Inc. (T)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:20PM EDT. Market open.
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240712C00011500 | 2024-06-11 9:30AM EDT | 11.50 | 6.45 | 6.45 | 7.90 | 0.00 | - | - | 0 | 240.04% |
| T240712C00015500 | 2024-06-17 12:16PM EDT | 15.50 | 2.63 | 3.20 | 3.30 | 0.00 | - | - | 1 | 53.91% |
| T240712C00016000 | 2024-06-20 12:30PM EDT | 16.00 | 2.17 | 2.67 | 2.78 | 0.00 | - | 1 | 2 | 52.34% |
| T240712C00016500 | 2024-06-25 1:41PM EDT | 16.50 | 2.15 | 2.17 | 2.43 | +0.55 | +34.38% | 8 | 22 | 62.50% |
| T240712C00017000 | 2024-06-26 1:58PM EDT | 17.00 | 1.76 | 1.68 | 1.91 | +0.07 | +4.14% | 2 | 289 | 50.59% |
| T240712C00017500 | 2024-06-26 2:02PM EDT | 17.50 | 1.25 | 1.23 | 1.32 | +0.05 | +4.17% | 4 | 450 | 32.42% |
| T240712C00018000 | 2024-06-26 1:42PM EDT | 18.00 | 0.75 | 0.74 | 0.79 | 0.00 | - | 50 | 707 | 20.31% |
| T240712C00018500 | 2024-06-26 1:49PM EDT | 18.50 | 0.34 | 0.34 | 0.38 | 0.00 | - | 8 | 3,524 | 16.60% |
| T240712C00019000 | 2024-06-26 1:58PM EDT | 19.00 | 0.11 | 0.11 | 0.12 | -0.01 | -8.33% | 42 | 1,556 | 14.75% |
| T240712C00019500 | 2024-06-26 12:15PM EDT | 19.50 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 65 | 404 | 16.41% |
| T240712C00020000 | 2024-06-26 12:31PM EDT | 20.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 116 | 21.49% |
| T240712C00020500 | 2024-06-20 12:39PM EDT | 20.50 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 1 | 125 | 27.34% |
| T240712C00021000 | 2024-06-26 1:37PM EDT | 21.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 7 | 246 | 30.47% |
| T240712C00021500 | 2024-06-20 1:05PM EDT | 21.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | - | 1 | 51.17% |
| T240712C00022000 | 2024-06-11 11:01AM EDT | 22.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 30 | 84.28% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240712P00014000 | 2024-06-17 11:08AM EDT | 14.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 36 | 132.62% |
| T240712P00014500 | 2024-06-14 12:34PM EDT | 14.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 200 | 106 | 121.09% |
| T240712P00015000 | 2024-06-14 12:34PM EDT | 15.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 200 | 185 | 109.77% |
| T240712P00015500 | 2024-06-24 3:44PM EDT | 15.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 55 | 379 | 98.63% |
| T240712P00016000 | 2024-06-26 10:56AM EDT | 16.00 | 0.09 | 0.01 | 0.04 | +0.06 | +200.00% | 100 | 129 | 45.31% |
| T240712P00016500 | 2024-06-25 2:03PM EDT | 16.50 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 201 | 136 | 40.23% |
| T240712P00017000 | 2024-06-26 10:53AM EDT | 17.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 134 | 977 | 28.91% |
| T240712P00017500 | 2024-06-26 1:39PM EDT | 17.50 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 30 | 526 | 23.44% |
| T240712P00018000 | 2024-06-26 2:01PM EDT | 18.00 | 0.07 | 0.07 | 0.09 | -0.04 | -36.36% | 7 | 370 | 20.90% |
| T240712P00018500 | 2024-06-26 11:51AM EDT | 18.50 | 0.26 | 0.23 | 0.26 | -0.04 | -13.33% | 83 | 414 | 22.07% |
| T240712P00019000 | 2024-06-25 3:59PM EDT | 19.00 | 0.61 | 0.20 | 0.65 | -0.34 | -35.79% | 117 | 120 | 30.08% |
| T240712P00019500 | 2024-06-25 3:15PM EDT | 19.50 | 1.06 | 1.01 | 1.13 | -0.94 | -47.00% | 4 | 4 | 40.04% |
| T240712P00020000 | 2024-06-25 10:38AM EDT | 20.00 | 1.48 | 1.48 | 1.61 | -0.76 | -33.93% | 1 | 2 | 48.15% |
© 2024 Yahoo. All rights reserved.