AT&T Inc. (T)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EST
After hours:
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T231208C00010500 | 2023-10-26 9:44AM EST | 10.50 | 4.70 | 5.70 | 5.80 | 0.00 | - | - | 0 | 0.00% |
| T231208C00013000 | 2023-12-01 3:38PM EST | 13.00 | 3.75 | 3.70 | 3.85 | +0.25 | +7.14% | 60 | 62 | 90.63% |
| T231208C00014000 | 2023-12-01 3:36PM EST | 14.00 | 2.75 | 2.73 | 2.84 | +0.42 | +18.03% | 41 | 34 | 73.44% |
| T231208C00014500 | 2023-12-01 11:54AM EST | 14.50 | 2.27 | 2.24 | 2.35 | +0.26 | +12.94% | 7 | 34 | 66.41% |
| T231208C00015000 | 2023-12-01 3:57PM EST | 15.00 | 1.79 | 1.73 | 1.82 | +0.19 | +11.87% | 21 | 266 | 60.94% |
| T231208C00015500 | 2023-12-01 3:57PM EST | 15.50 | 1.29 | 1.20 | 1.33 | +0.19 | +17.27% | 39 | 637 | 49.61% |
| T231208C00016000 | 2023-12-01 3:58PM EST | 16.00 | 0.80 | 0.77 | 0.83 | +0.16 | +25.00% | 5,286 | 16,877 | 34.77% |
| T231208C00016500 | 2023-12-01 3:59PM EST | 16.50 | 0.36 | 0.35 | 0.38 | +0.13 | +56.52% | 18,019 | 12,477 | 24.61% |
| T231208C00017000 | 2023-12-01 3:59PM EST | 17.00 | 0.11 | 0.10 | 0.11 | +0.06 | +120.00% | 11,899 | 3,484 | 22.27% |
| T231208C00017500 | 2023-12-01 3:51PM EST | 17.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 417 | 281 | 25.00% |
| T231208C00018000 | 2023-11-27 9:32AM EST | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 28.91% |
| T231208C00018500 | 2023-12-01 2:21PM EST | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 3 | 37.50% |
| T231208C00022000 | 2023-11-03 2:52PM EST | 22.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 81.25% |
| T231208C00025000 | 2023-12-01 10:39AM EST | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 121.88% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T231208P00005000 | 2023-11-20 10:02AM EST | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 2 | 356.25% |
| T231208P00012500 | 2023-11-01 8:32AM EST | 12.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| T231208P00013000 | 2023-11-02 9:28AM EST | 13.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 2 | 62 | 126.56% |
| T231208P00014000 | 2023-11-27 1:26PM EST | 14.00 | 0.01 | 0.00 | 0.33 | 0.00 | - | 50 | 57 | 116.80% |
| T231208P00014500 | 2023-11-30 12:07PM EST | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 109 | 53.13% |
| T231208P00015000 | 2023-11-29 10:08AM EST | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 244 | 42.19% |
| T231208P00015500 | 2023-12-01 3:47PM EST | 15.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 448 | 1,901 | 35.94% |
| T231208P00016000 | 2023-12-01 3:57PM EST | 16.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 533 | 2,844 | 28.91% |
| T231208P00016500 | 2023-12-01 3:57PM EST | 16.50 | 0.08 | 0.07 | 0.09 | -0.04 | -33.33% | 1,372 | 3,000 | 21.09% |
| T231208P00017000 | 2023-12-01 3:57PM EST | 17.00 | 0.31 | 0.31 | 0.34 | -0.21 | -40.38% | 58 | 27 | 21.09% |
© 2023 Yahoo. All rights reserved.