AT&T Inc. (T)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240503C00009000 | 2024-05-02 3:59PM EDT | 9.00 | 7.77 | 6.35 | 9.75 | -0.15 | -1.89% | 120 | 2 | 885.94% |
| T240503C00010000 | 2024-05-02 3:44PM EDT | 10.00 | 6.90 | 5.95 | 8.45 | -0.14 | -1.99% | 120 | 11 | 879.69% |
| T240503C00012000 | 2024-05-02 3:44PM EDT | 12.00 | 5.20 | 2.97 | 6.35 | +0.28 | +5.69% | 60 | 1 | 1,162.50% |
| T240503C00014000 | 2024-05-02 3:59PM EDT | 14.00 | 2.82 | 2.81 | 3.60 | -0.28 | -9.03% | 31 | 272 | 421.88% |
| T240503C00014500 | 2024-04-29 1:38PM EDT | 14.50 | 2.48 | 0.62 | 2.79 | 0.00 | - | 10 | 71 | 404.69% |
| T240503C00015000 | 2024-05-01 3:09PM EDT | 15.00 | 2.00 | 1.60 | 2.14 | 0.00 | - | 46 | 218 | 157.81% |
| T240503C00015500 | 2024-05-02 3:25PM EDT | 15.50 | 1.31 | 1.11 | 1.44 | -0.20 | -13.25% | 13 | 52 | 160.94% |
| T240503C00016000 | 2024-05-02 3:55PM EDT | 16.00 | 0.75 | 0.59 | 1.10 | -0.26 | -25.74% | 645 | 594 | 70.31% |
| T240503C00016500 | 2024-05-02 3:59PM EDT | 16.50 | 0.34 | 0.32 | 0.36 | -0.10 | -22.73% | 1,223 | 1,878 | 42.19% |
| T240503C00017000 | 2024-05-02 3:57PM EDT | 17.00 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 2,898 | 6,886 | 30.47% |
| T240503C00017500 | 2024-05-02 2:16PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 8,502 | 46.88% |
| T240503C00018000 | 2024-05-02 2:12PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 3,873 | 65.63% |
| T240503C00018500 | 2024-04-30 10:21AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6,890 | 87.50% |
| T240503C00019000 | 2024-04-29 9:58AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 622 | 106.25% |
| T240503C00019500 | 2024-04-29 10:23AM EDT | 19.50 | 0.01 | 0.00 | 0.53 | 0.00 | - | 7 | 126 | 300.00% |
| T240503C00020000 | 2024-05-01 3:20PM EDT | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 173 | 143.75% |
| T240503C00020500 | 2024-03-27 3:32PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 22 | 162.50% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240503P00011000 | 2024-04-15 3:54PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 325.00% |
| T240503P00011500 | 2024-04-22 11:54AM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 297 | 298 | 300.00% |
| T240503P00012000 | 2024-04-22 1:44PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 433 | 434 | 262.50% |
| T240503P00012500 | 2024-04-22 2:39PM EDT | 12.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 488 | 489 | 237.50% |
| T240503P00013000 | 2024-04-22 2:41PM EDT | 13.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 5 | 6 | 464.06% |
| T240503P00013500 | 2024-04-18 3:59PM EDT | 13.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 40 | 10 | 181.25% |
| T240503P00014000 | 2024-04-26 1:56PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 429 | 156.25% |
| T240503P00014500 | 2024-04-25 1:13PM EDT | 14.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 586 | 1,079 | 125.00% |
| T240503P00015000 | 2024-05-02 9:59AM EDT | 15.00 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 12 | 584 | 100.00% |
| T240503P00015500 | 2024-05-02 9:59AM EDT | 15.50 | 0.09 | 0.00 | 0.01 | +0.08 | +800.00% | 14 | 1,284 | 75.00% |
| T240503P00016000 | 2024-05-02 3:59PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 69 | 2,057 | 50.00% |
| T240503P00016500 | 2024-05-02 3:59PM EDT | 16.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2,189 | 8,408 | 33.59% |
| T240503P00017000 | 2024-05-02 3:59PM EDT | 17.00 | 0.22 | 0.19 | 0.22 | +0.05 | +29.41% | 765 | 6,728 | 30.47% |
| T240503P00017500 | 2024-05-02 3:29PM EDT | 17.50 | 0.70 | 0.56 | 0.90 | +0.17 | +32.08% | 16 | 623 | 72.66% |
| T240503P00018000 | 2024-05-02 3:49PM EDT | 18.00 | 1.23 | 1.06 | 2.61 | +0.24 | +24.24% | 500 | 67 | 316.80% |
| T240503P00018500 | 2024-05-01 3:26PM EDT | 18.50 | 1.46 | 1.54 | 2.05 | 0.00 | - | 140 | 88 | 170.31% |
| T240503P00019000 | 2024-05-01 3:44PM EDT | 19.00 | 2.04 | 1.33 | 4.30 | 0.00 | - | 8 | 5 | 396.09% |
| T240503P00019500 | 2024-04-03 3:57PM EDT | 19.50 | 2.06 | 2.11 | 4.80 | 0.00 | - | 1 | 0 | 478.91% |
© 2024 Yahoo. All rights reserved.