AT&T Inc. (T)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240920C00003000 | 2024-04-08 3:36PM EDT | 3.00 | 13.85 | 13.35 | 15.85 | 0.00 | - | 133 | 0 | 258.20% |
| T240920C00008000 | 2024-01-23 4:59PM EDT | 8.00 | 9.35 | 8.20 | 9.90 | 0.00 | - | 3 | 3 | 75.39% |
| T240920C00010000 | 2024-04-19 1:56PM EDT | 10.00 | 6.50 | 6.80 | 8.10 | 0.00 | - | 2 | 2 | 82.52% |
| T240920C00011000 | 2024-04-29 10:23AM EDT | 11.00 | 6.34 | 5.70 | 6.75 | 0.00 | - | 3 | 3 | 59.28% |
| T240920C00013000 | 2024-04-17 3:18PM EDT | 13.00 | 3.40 | 3.00 | 4.60 | 0.00 | - | 1 | 1 | 56.25% |
| T240920C00014000 | 2024-05-01 10:51AM EDT | 14.00 | 3.10 | 1.81 | 4.95 | -0.32 | -9.36% | 1 | 115 | 86.38% |
| T240920C00015000 | 2024-04-30 3:59PM EDT | 15.00 | 2.20 | 1.97 | 2.55 | -0.05 | -2.22% | 1 | 198 | 34.82% |
| T240920C00016000 | 2024-05-01 2:23PM EDT | 16.00 | 1.58 | 1.46 | 1.75 | +0.10 | +6.76% | 15 | 2,443 | 30.13% |
| T240920C00017000 | 2024-05-01 3:32PM EDT | 17.00 | 0.91 | 0.87 | 0.90 | -0.01 | -1.09% | 68 | 4,072 | 22.19% |
| T240920C00018000 | 2024-05-01 3:29PM EDT | 18.00 | 0.50 | 0.46 | 0.50 | +0.02 | +4.17% | 400 | 9,128 | 21.63% |
| T240920C00019000 | 2024-05-01 3:49PM EDT | 19.00 | 0.23 | 0.23 | 0.25 | -0.01 | -4.17% | 246 | 7,729 | 21.19% |
| T240920C00020000 | 2024-05-01 3:12PM EDT | 20.00 | 0.12 | 0.11 | 0.13 | 0.00 | - | 81 | 12,548 | 21.68% |
| T240920C00021000 | 2024-05-01 2:52PM EDT | 21.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 100 | 4,334 | 23.05% |
| T240920C00022000 | 2024-05-01 3:19PM EDT | 22.00 | 0.03 | 0.03 | 0.06 | +0.01 | +50.00% | 52 | 586 | 25.20% |
| T240920C00023000 | 2024-04-29 3:56PM EDT | 23.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 50 | 660 | 26.37% |
| T240920C00024000 | 2024-05-01 2:26PM EDT | 24.00 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 36 | 688 | 29.30% |
| T240920C00025000 | 2024-04-10 10:25AM EDT | 25.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 60 | 485 | 37.79% |
| T240920C00026000 | 2024-05-01 1:07PM EDT | 26.00 | 0.01 | 0.01 | 0.03 | -0.05 | -83.33% | 47 | 517 | 33.20% |
| T240920C00027000 | 2024-05-01 1:07PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 680 | 30.47% |
| T240920C00028000 | 2024-04-10 9:54AM EDT | 28.00 | 0.01 | 0.00 | 0.61 | 0.00 | - | 100 | 64 | 58.50% |
| T240920C00029000 | 2024-02-29 11:08AM EDT | 29.00 | 0.02 | 0.00 | 0.78 | 0.00 | - | 28 | 80 | 65.23% |
| T240920C00030000 | 2024-04-25 11:25AM EDT | 30.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 13 | 209 | 43.75% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240920P00010000 | 2024-04-10 1:49PM EDT | 10.00 | 0.04 | 0.00 | 0.56 | 0.00 | - | 8 | 62 | 67.77% |
| T240920P00011000 | 2024-04-29 12:38PM EDT | 11.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 2 | 1,064 | 44.53% |
| T240920P00012000 | 2024-05-01 12:22PM EDT | 12.00 | 0.05 | 0.01 | 0.05 | +0.01 | +25.00% | 228 | 2,246 | 32.03% |
| T240920P00013000 | 2024-04-30 12:59PM EDT | 13.00 | 0.06 | 0.06 | 0.09 | 0.00 | - | 3 | 1,281 | 29.20% |
| T240920P00014000 | 2024-04-30 2:08PM EDT | 14.00 | 0.14 | 0.11 | 0.15 | 0.00 | - | 104 | 1,155 | 25.98% |
| T240920P00015000 | 2024-05-01 1:44PM EDT | 15.00 | 0.25 | 0.24 | 0.28 | 0.00 | - | 40 | 3,119 | 23.78% |
| T240920P00016000 | 2024-05-01 10:27AM EDT | 16.00 | 0.51 | 0.47 | 0.50 | +0.02 | +4.08% | 5 | 6,394 | 21.58% |
| T240920P00017000 | 2024-05-01 3:29PM EDT | 17.00 | 0.86 | 0.88 | 0.91 | -0.02 | -2.27% | 401 | 6,481 | 20.56% |
| T240920P00018000 | 2024-05-01 12:54PM EDT | 18.00 | 1.41 | 1.00 | 1.73 | +0.06 | +4.44% | 8 | 3,540 | 25.44% |
| T240920P00019000 | 2024-05-01 9:56AM EDT | 19.00 | 2.42 | 2.15 | 2.46 | +0.30 | +14.15% | 4 | 1,239 | 25.20% |
| T240920P00020000 | 2024-04-30 10:54AM EDT | 20.00 | 3.15 | 1.07 | 4.65 | 0.00 | - | 17 | 458 | 62.35% |
| T240920P00021000 | 2024-04-25 10:22AM EDT | 21.00 | 4.55 | 2.43 | 5.70 | 0.00 | - | 263 | 407 | 69.73% |
| T240920P00022000 | 2024-03-18 11:31AM EDT | 22.00 | 5.05 | 4.80 | 6.90 | 0.00 | - | 84 | 32 | 52.88% |
| T240920P00023000 | 2024-04-10 12:00PM EDT | 23.00 | 6.35 | 4.35 | 6.20 | 0.00 | - | 10 | 0 | 32.91% |
| T240920P00024000 | 2024-04-22 11:08AM EDT | 24.00 | 7.63 | 5.80 | 8.60 | 0.00 | - | 40 | 0 | 82.57% |
| T240920P00025000 | 2024-04-23 1:22PM EDT | 25.00 | 8.50 | 6.25 | 9.10 | 0.00 | - | 4 | 0 | 73.34% |
| T240920P00030000 | 2024-04-03 2:53PM EDT | 30.00 | 12.68 | 11.05 | 14.05 | 0.00 | - | 10 | 0 | 89.16% |
© 2024 Yahoo. All rights reserved.