AT&T Inc. (T)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T260116C00003000 | 2024-04-30 1:56PM EDT | 3.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T260116C00005000 | 2024-04-16 2:22PM EDT | 5.00 | 11.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T260116C00008000 | 2024-04-19 11:09AM EDT | 8.00 | 8.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T260116C00010000 | 2024-05-01 10:54AM EDT | 10.00 | 6.91 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| T260116C00012000 | 2024-05-01 11:30AM EDT | 12.00 | 5.26 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| T260116C00015000 | 2024-05-01 11:23AM EDT | 15.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| T260116C00017000 | 2024-05-01 3:16PM EDT | 17.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.20% |
| T260116C00020000 | 2024-05-01 3:53PM EDT | 20.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 335 | 0 | 3.13% |
| T260116C00022000 | 2024-05-01 1:01PM EDT | 22.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| T260116C00025000 | 2024-05-01 1:54PM EDT | 25.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| T260116C00027000 | 2024-05-01 10:01AM EDT | 27.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| T260116C00030000 | 2024-05-01 9:37AM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| T260116C00035000 | 2024-05-01 2:04PM EDT | 35.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 12.50% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T260116P00003000 | 2024-04-29 1:09PM EDT | 3.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| T260116P00005000 | 2024-04-16 3:59PM EDT | 5.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| T260116P00008000 | 2024-04-29 1:14PM EDT | 8.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 12.50% |
| T260116P00010000 | 2024-04-30 2:08PM EDT | 10.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| T260116P00012000 | 2024-05-01 11:26AM EDT | 12.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 6.25% |
| T260116P00015000 | 2024-05-01 11:07AM EDT | 15.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| T260116P00017000 | 2024-04-29 2:13PM EDT | 17.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| T260116P00020000 | 2024-05-01 1:21PM EDT | 20.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| T260116P00022000 | 2024-04-29 9:54AM EDT | 22.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T260116P00025000 | 2024-04-29 9:47AM EDT | 25.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| T260116P00027000 | 2023-12-05 11:15AM EDT | 27.00 | 9.75 | 7.65 | 10.50 | 0.00 | - | 4 | 0 | 29.05% |
| T260116P00030000 | 2024-04-29 11:44AM EDT | 30.00 | 12.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T260116P00035000 | 2024-04-22 11:35AM EDT | 35.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.