AT&T Inc. (T)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240503C00009000 | 2024-04-30 2:44PM EDT | 9.00 | 7.92 | 7.15 | 8.95 | -0.50 | -5.94% | 180 | 2 | 407.81% |
| T240503C00010000 | 2024-04-30 3:00PM EDT | 10.00 | 7.04 | 6.85 | 6.95 | -0.19 | -2.63% | 180 | 11 | 215.63% |
| T240503C00012000 | 2024-04-30 2:44PM EDT | 12.00 | 4.92 | 4.80 | 7.00 | -0.26 | -5.02% | 120 | 1 | 473.83% |
| T240503C00014000 | 2024-04-29 9:51AM EDT | 14.00 | 3.25 | 2.57 | 5.00 | 0.00 | - | 8 | 282 | 315.43% |
| T240503C00014500 | 2024-04-29 1:38PM EDT | 14.50 | 2.48 | 1.95 | 4.50 | 0.00 | - | 10 | 71 | 273.05% |
| T240503C00015000 | 2024-04-30 1:24PM EDT | 15.00 | 1.91 | 1.32 | 1.99 | -0.16 | -7.73% | 333 | 178 | 98.05% |
| T240503C00015500 | 2024-04-29 12:28PM EDT | 15.50 | 1.43 | 0.30 | 1.55 | -0.16 | -10.06% | 1 | 52 | 92.19% |
| T240503C00016000 | 2024-04-30 1:53PM EDT | 16.00 | 0.99 | 0.80 | 1.37 | -0.03 | -2.94% | 243 | 557 | 76.17% |
| T240503C00016500 | 2024-04-30 3:59PM EDT | 16.50 | 0.44 | 0.42 | 0.46 | -0.12 | -21.43% | 826 | 1,838 | 30.08% |
| T240503C00017000 | 2024-04-30 3:55PM EDT | 17.00 | 0.12 | 0.10 | 0.12 | -0.05 | -29.41% | 1,962 | 5,739 | 23.83% |
| T240503C00017500 | 2024-04-30 3:46PM EDT | 17.50 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 1,037 | 8,045 | 25.78% |
| T240503C00018000 | 2024-04-30 2:09PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 3,868 | 34.38% |
| T240503C00018500 | 2024-04-30 10:20AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6,890 | 46.88% |
| T240503C00019000 | 2024-04-29 9:58AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 622 | 51.56% |
| T240503C00019500 | 2024-04-29 10:23AM EDT | 19.50 | 0.01 | 0.00 | 1.21 | 0.00 | - | 7 | 126 | 208.59% |
| T240503C00020000 | 2024-04-24 1:59PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 174 | 68.75% |
| T240503C00020500 | 2024-03-27 3:32PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 22 | 78.13% |
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 | 162.50% |
| T240503P00011500 | 2024-04-22 11:54AM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 297 | 298 | 150.00% |
| T240503P00012000 | 2024-04-22 1:44PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 433 | 434 | 131.25% |
| T240503P00012500 | 2024-04-22 2:39PM EDT | 12.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 488 | 489 | 118.75% |
| T240503P00013000 | 2024-04-22 2:41PM EDT | 13.00 | 0.01 | 0.00 | 0.57 | 0.00 | - | 5 | 6 | 239.84% |
| T240503P00013500 | 2024-04-18 3:59PM EDT | 13.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 40 | 10 | 100.00% |
| T240503P00014000 | 2024-04-26 1:56PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 429 | 50.00% |
| T240503P00014500 | 2024-04-25 1:13PM EDT | 14.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 586 | 1,079 | 65.63% |
| T240503P00015000 | 2024-04-26 12:29PM EDT | 15.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 591 | 53.13% |
| T240503P00015500 | 2024-04-29 12:20PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,288 | 45.31% |
| T240503P00016000 | 2024-04-30 3:05PM EDT | 16.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 599 | 1,557 | 35.94% |
| T240503P00016500 | 2024-04-30 3:59PM EDT | 16.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 789 | 8,025 | 21.88% |
| T240503P00017000 | 2024-04-30 3:58PM EDT | 17.00 | 0.20 | 0.17 | 0.20 | +0.05 | +33.33% | 790 | 6,729 | 19.53% |
| T240503P00017500 | 2024-04-30 2:55PM EDT | 17.50 | 0.55 | 0.58 | 0.70 | +0.02 | +3.77% | 29 | 689 | 42.19% |
| T240503P00018000 | 2024-04-30 10:52AM EDT | 18.00 | 1.06 | 1.06 | 2.08 | +0.14 | +15.22% | 458 | 454 | 125.00% |
| T240503P00018500 | 2024-04-26 11:33AM EDT | 18.50 | 1.69 | 1.48 | 1.80 | 0.00 | - | 1 | 88 | 57.03% |
| T240503P00019000 | 2024-04-30 10:19AM EDT | 19.00 | 2.13 | 1.25 | 2.70 | +0.15 | +7.58% | 3 | 5 | 187.11% |
| T240503P00019500 | 2024-04-03 3:57PM EDT | 19.50 | 2.06 | 1.82 | 4.65 | 0.00 | - | 1 | 0 | 211.72% |
© 2024 Yahoo. All rights reserved.