AT&T Inc. (T)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
Pre-Market:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T250620C00003000 | 2024-04-22 11:08AM EDT | 3.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 9 | 24 | 0.00% |
| T250620C00005000 | 2024-04-25 1:37PM EDT | 5.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| T250620C00008000 | 2024-04-29 11:05AM EDT | 8.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 263 | 0.00% |
| T250620C00010000 | 2024-04-26 11:13AM EDT | 10.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,924 | 0.00% |
| T250620C00013000 | 2024-05-01 2:39PM EDT | 13.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 6 | 3,756 | 0.00% |
| T250620C00015000 | 2024-05-01 1:14PM EDT | 15.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 106 | 16,851 | 0.00% |
| T250620C00017000 | 2024-05-01 2:47PM EDT | 17.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 77 | 25,923 | 0.20% |
| T250620C00020000 | 2024-05-01 2:47PM EDT | 20.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 26 | 17,279 | 3.13% |
| T250620C00022000 | 2024-05-01 3:41PM EDT | 22.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 65 | 4,526 | 6.25% |
| T250620C00025000 | 2024-05-01 1:11PM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 4,898 | 6.25% |
| T250620C00027000 | 2024-05-01 2:33PM EDT | 27.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 108 | 15,990 | 12.50% |
| T250620C00030000 | 2024-05-01 3:42PM EDT | 30.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 113 | 2,156 | 12.50% |
| T250620C00032000 | 2024-05-01 10:07AM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 42 | 2,161 | 12.50% |
| T250620C00035000 | 2024-04-29 2:26PM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 11,745 | 12.50% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T250620P00003000 | 2024-03-20 3:46PM EDT | 3.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 33 | 404 | 73.44% |
| T250620P00005000 | 2024-04-29 9:31AM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 750 | 25.00% |
| T250620P00008000 | 2024-05-01 10:20AM EDT | 8.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 190 | 694 | 12.50% |
| T250620P00010000 | 2024-05-01 9:39AM EDT | 10.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 82 | 1,445 | 12.50% |
| T250620P00013000 | 2024-05-01 10:07AM EDT | 13.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 20 | 10,828 | 6.25% |
| T250620P00015000 | 2024-05-01 3:40PM EDT | 15.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 9,138 | 3.13% |
| T250620P00017000 | 2024-05-01 12:04PM EDT | 17.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 4,944 | 0.00% |
| T250620P00020000 | 2024-04-30 3:58PM EDT | 20.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 1 | 11,048 | 0.00% |
| T250620P00022000 | 2024-04-29 11:16AM EDT | 22.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 2 | 1,051 | 0.00% |
| T250620P00025000 | 2024-04-26 1:45PM EDT | 25.00 | 8.18 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| T250620P00027000 | 2024-02-14 1:30PM EDT | 27.00 | 10.00 | 8.75 | 10.95 | 0.00 | - | 30 | 37 | 44.82% |
| T250620P00030000 | 2024-03-25 9:49AM EDT | 30.00 | 13.25 | 11.10 | 15.90 | 0.00 | - | 4 | 6 | 81.20% |
| T250620P00032000 | 2023-08-03 1:59PM EDT | 32.00 | 17.89 | 17.05 | 17.50 | 0.00 | - | 2 | 0 | 75.78% |
| T250620P00035000 | 2023-12-21 2:32PM EDT | 35.00 | 18.85 | 17.45 | 20.30 | 0.00 | - | 1 | 5 | 56.74% |
© 2024 Yahoo. All rights reserved.