AT&T Inc. (T)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
Pre-Market:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T241018C00009000 | 2024-04-24 2:14PM EDT | 9.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T241018C00010000 | 2024-04-17 2:44PM EDT | 10.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| T241018C00011000 | 2024-04-15 1:37PM EDT | 11.00 | 5.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| T241018C00012000 | 2024-04-15 2:55PM EDT | 12.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| T241018C00013000 | 2024-04-11 11:41AM EDT | 13.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T241018C00014000 | 2024-04-26 11:12AM EDT | 14.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| T241018C00015000 | 2024-04-24 2:06PM EDT | 15.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| T241018C00016000 | 2024-05-01 3:08PM EDT | 16.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| T241018C00017000 | 2024-05-01 3:35PM EDT | 17.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.39% |
| T241018C00018000 | 2024-05-01 3:57PM EDT | 18.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 462 | 0 | 3.13% |
| T241018C00019000 | 2024-05-01 3:39PM EDT | 19.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 6.25% |
| T241018C00020000 | 2024-05-01 2:29PM EDT | 20.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 399 | 0 | 6.25% |
| T241018C00021000 | 2024-05-01 3:20PM EDT | 21.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 6.25% |
| T241018C00022000 | 2024-05-01 2:07PM EDT | 22.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| T241018C00023000 | 2024-05-01 9:34AM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| T241018C00024000 | 2024-04-30 3:03PM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| T241018C00025000 | 2024-05-01 9:34AM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| T241018C00030000 | 2024-04-25 11:27AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T241018P00009000 | 2024-04-11 3:23PM EDT | 9.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| T241018P00010000 | 2024-05-01 10:34AM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| T241018P00011000 | 2024-05-01 9:46AM EDT | 11.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| T241018P00012000 | 2024-05-01 9:46AM EDT | 12.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 12.50% |
| T241018P00013000 | 2024-05-01 9:44AM EDT | 13.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 12.50% |
| T241018P00014000 | 2024-05-01 10:02AM EDT | 14.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| T241018P00015000 | 2024-04-30 1:24PM EDT | 15.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| T241018P00016000 | 2024-05-01 2:15PM EDT | 16.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| T241018P00017000 | 2024-05-01 9:49AM EDT | 17.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| T241018P00018000 | 2024-04-29 11:40AM EDT | 18.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| T241018P00019000 | 2024-04-23 11:31AM EDT | 19.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T241018P00020000 | 2024-04-24 10:00AM EDT | 20.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| T241018P00021000 | 2024-04-12 1:36PM EDT | 21.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| T241018P00022000 | 2024-04-30 10:03AM EDT | 22.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 381 | 0 | 0.00% |
| T241018P00025000 | 2024-04-19 10:56AM EDT | 25.00 | 8.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.