AT&T Inc. (T)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T250117C00003000 | 2024-04-12 11:43AM EDT | 3.00 | 13.45 | 12.80 | 14.65 | 0.00 | - | 2 | 2 | 196.29% |
| T250117C00005000 | 2024-04-12 11:47AM EDT | 5.00 | 11.45 | 11.30 | 14.05 | 0.00 | - | 5 | 8 | 139.26% |
| T250117C00008000 | 2024-04-19 2:19PM EDT | 8.00 | 8.53 | 6.95 | 10.20 | 0.00 | - | 1 | 41 | 112.74% |
| T250117C00010000 | 2024-04-30 2:34PM EDT | 10.00 | 7.05 | 6.40 | 7.95 | 0.00 | - | 17 | 810 | 78.86% |
| T250117C00013000 | 2024-05-01 3:07PM EDT | 13.00 | 4.19 | 3.55 | 4.35 | +0.04 | +0.96% | 101 | 6,737 | 34.52% |
| T250117C00015000 | 2024-05-01 12:51PM EDT | 15.00 | 2.63 | 2.48 | 2.64 | +0.14 | +5.62% | 33 | 19,634 | 27.69% |
| T250117C00017000 | 2024-05-01 3:51PM EDT | 17.00 | 1.26 | 1.22 | 1.30 | +0.01 | +0.80% | 216 | 35,644 | 23.44% |
| T250117C00020000 | 2024-05-01 3:11PM EDT | 20.00 | 0.34 | 0.30 | 0.34 | -0.01 | -2.86% | 675 | 63,773 | 21.92% |
| T250117C00022000 | 2024-05-01 3:16PM EDT | 22.00 | 0.14 | 0.11 | 0.14 | +0.03 | +27.27% | 162 | 24,074 | 22.46% |
| T250117C00025000 | 2024-05-01 3:52PM EDT | 25.00 | 0.04 | 0.04 | 0.06 | -0.02 | -33.33% | 9 | 25,712 | 25.39% |
| T250117C00027000 | 2024-05-01 9:34AM EDT | 27.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 162 | 7,887 | 28.32% |
| T250117C00030000 | 2024-04-30 10:31AM EDT | 30.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 28 | 9,577 | 29.30% |
| T250117C00032000 | 2024-04-24 12:33PM EDT | 32.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 8 | 741 | 33.99% |
| T250117C00035000 | 2024-04-22 9:32AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 17,019 | 32.81% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T250117P00003000 | 2024-04-24 10:25AM EDT | 3.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,082 | 82.81% |
| T250117P00005000 | 2024-04-23 3:40PM EDT | 5.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 740 | 111.82% |
| T250117P00008000 | 2024-05-01 11:33AM EDT | 8.00 | 0.05 | 0.01 | 0.05 | +0.03 | +150.00% | 12 | 1,815 | 46.48% |
| T250117P00010000 | 2024-05-01 10:24AM EDT | 10.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 185 | 8,270 | 37.31% |
| T250117P00013000 | 2024-05-01 3:41PM EDT | 13.00 | 0.22 | 0.20 | 0.24 | +0.01 | +4.76% | 1 | 29,883 | 28.22% |
| T250117P00015000 | 2024-05-01 1:44PM EDT | 15.00 | 0.55 | 0.55 | 0.59 | -0.03 | -5.17% | 9 | 42,538 | 24.90% |
| T250117P00017000 | 2024-05-01 3:48PM EDT | 17.00 | 1.27 | 1.32 | 1.36 | -0.05 | -3.79% | 1,237 | 27,453 | 23.10% |
| T250117P00020000 | 2024-04-30 10:30AM EDT | 20.00 | 3.40 | 2.30 | 3.45 | 0.00 | - | 272 | 3,578 | 22.66% |
| T250117P00022000 | 2024-04-29 9:54AM EDT | 22.00 | 4.87 | 3.25 | 6.45 | 0.00 | - | 1 | 2,032 | 51.10% |
| T250117P00025000 | 2024-04-26 1:45PM EDT | 25.00 | 8.17 | 7.05 | 9.20 | 0.00 | - | 5 | 72 | 56.40% |
| T250117P00027000 | 2024-01-10 4:58PM EDT | 27.00 | 10.16 | 9.15 | 12.40 | 0.00 | - | 3 | 4 | 52.34% |
| T250117P00030000 | 2024-04-10 9:54AM EDT | 30.00 | 13.50 | 11.20 | 14.15 | 0.00 | - | 1 | 19 | 68.26% |
| T250117P00032000 | 2024-04-22 10:54AM EDT | 32.00 | 15.10 | 14.90 | 16.50 | 0.00 | - | 2 | 1 | 61.28% |
| T250117P00035000 | 2024-04-04 11:44AM EDT | 35.00 | 17.52 | 16.00 | 19.15 | 0.00 | - | 1 | 0 | 78.32% |
© 2024 Yahoo. All rights reserved.