AT&T Inc. (T)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240419C00003000 | 2024-04-16 2:35PM EDT | 3.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| T240419C00006000 | 2024-04-17 11:33AM EDT | 6.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 0.00% |
| T240419C00007000 | 2024-04-17 12:46PM EDT | 7.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 60 | 1 | 0.00% |
| T240419C00008000 | 2024-04-17 12:46PM EDT | 8.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 160 | 1 | 0.00% |
| T240419C00009000 | 2024-04-17 1:25PM EDT | 9.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| T240419C00010000 | 2024-04-17 1:24PM EDT | 10.00 | 6.09 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| T240419C00011000 | 2024-04-17 1:23PM EDT | 11.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T240419C00012000 | 2024-04-17 12:57PM EDT | 12.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T240419C00013000 | 2024-04-17 1:16PM EDT | 13.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| T240419C00013500 | 2024-04-17 10:43AM EDT | 13.50 | 2.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| T240419C00014000 | 2024-04-17 1:25PM EDT | 14.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| T240419C00014500 | 2024-04-16 10:00AM EDT | 14.50 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T240419C00015000 | 2024-04-17 3:35PM EDT | 15.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| T240419C00015500 | 2024-04-17 2:42PM EDT | 15.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| T240419C00016000 | 2024-04-17 3:59PM EDT | 16.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2,338 | 0 | 0.00% |
| T240419C00016500 | 2024-04-17 3:58PM EDT | 16.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,567 | 0 | 12.50% |
| T240419C00017000 | 2024-04-17 3:54PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| T240419C00017500 | 2024-04-17 3:49PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| T240419C00018000 | 2024-04-17 3:22PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| T240419C00018500 | 2024-04-17 10:43AM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| T240419C00019000 | 2024-04-17 3:45PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| T240419C00019500 | 2024-03-28 12:53PM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| T240419C00020000 | 2024-04-17 1:22PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| T240419C00020500 | 2024-03-28 12:53PM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| T240419C00021000 | 2024-04-01 9:43AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| T240419C00022000 | 2024-04-10 3:55PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| T240419C00023000 | 2024-04-01 9:44AM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| T240419C00024000 | 2024-02-26 11:44AM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 879 | 50.00% |
| T240419C00025000 | 2024-03-28 12:06PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| T240419C00030000 | 2024-03-01 4:55PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 766 | 331.25% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240419P00005000 | 2024-04-17 9:30AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| T240419P00006000 | 2023-09-28 9:49AM EDT | 6.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 1 | 102 | 812.50% |
| T240419P00007000 | 2023-10-18 10:34AM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 497 | 50.00% |
| T240419P00008000 | 2023-12-08 1:58PM EDT | 8.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 98 | 396.88% |
| T240419P00009000 | 2024-02-21 11:57AM EDT | 9.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 514 | 337.50% |
| T240419P00010000 | 2024-04-15 12:37PM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| T240419P00011000 | 2024-03-19 2:59PM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 50.00% |
| T240419P00012000 | 2024-03-25 9:30AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| T240419P00013000 | 2024-04-08 1:09PM EDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| T240419P00014000 | 2024-04-16 11:25AM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| T240419P00014500 | 2024-04-16 11:46AM EDT | 14.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| T240419P00015000 | 2024-04-17 3:58PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| T240419P00015500 | 2024-04-17 12:45PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| T240419P00016000 | 2024-04-17 3:51PM EDT | 16.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,929 | 0 | 3.13% |
| T240419P00016500 | 2024-04-17 3:55PM EDT | 16.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 906 | 0 | 0.00% |
| T240419P00017000 | 2024-04-17 3:55PM EDT | 17.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 0.00% |
| T240419P00017500 | 2024-04-17 3:50PM EDT | 17.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 0.00% |
| T240419P00018000 | 2024-04-17 3:46PM EDT | 18.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 4,368 | 0 | 0.00% |
| T240419P00018500 | 2024-04-17 3:30PM EDT | 18.50 | 2.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T240419P00019000 | 2024-04-17 3:46PM EDT | 19.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 0.00% |
| T240419P00019500 | 2024-04-17 3:30PM EDT | 19.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T240419P00020000 | 2024-04-17 3:46PM EDT | 20.00 | 3.86 | 0.00 | 0.00 | 0.00 | - | 840 | 0 | 0.00% |
| T240419P00020500 | 2024-04-17 3:30PM EDT | 20.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T240419P00021000 | 2024-04-17 3:46PM EDT | 21.00 | 4.86 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 0.00% |
| T240419P00022000 | 2024-04-04 10:20AM EDT | 22.00 | 4.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| T240419P00024000 | 2024-02-07 10:46AM EDT | 24.00 | 6.55 | 6.40 | 8.70 | 0.00 | - | 4 | 8 | 586.72% |
| T240419P00025000 | 2024-04-02 1:32PM EDT | 25.00 | 7.69 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.