AT&T Inc. (T)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:15.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240517C00015000 | 2024-05-17 1:21PM EDT | 2024-05-17 | 2.36 | 1.80 | 4.20 | +0.06 | +2.61% | 13 | 500 | 446.88% |
| T240524C00015000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 2.41 | 2.20 | 2.44 | +0.16 | +7.11% | 40 | 11 | 64.84% |
| T240531C00015000 | 2024-05-15 11:56AM EDT | 2024-05-31 | 2.34 | 1.20 | 2.68 | 0.00 | - | 3 | 12 | 82.81% |
| T240607C00015000 | 2024-04-26 10:31AM EDT | 2024-06-07 | 1.90 | 2.34 | 2.53 | 0.00 | - | 1 | 1 | 52.73% |
| T240621C00015000 | 2024-05-17 3:49PM EDT | 2024-06-21 | 2.47 | 2.45 | 2.51 | +0.02 | +0.82% | 23 | 12,907 | 39.26% |
| T240628C00015000 | 2024-05-15 1:06PM EDT | 2024-06-28 | 2.36 | 1.07 | 2.63 | 0.00 | - | 4 | 4 | 45.51% |
| T240719C00015000 | 2024-05-16 3:13PM EDT | 2024-07-19 | 2.45 | 2.44 | 2.60 | 0.00 | - | 2 | 675 | 35.45% |
| T240920C00015000 | 2024-05-17 1:43PM EDT | 2024-09-20 | 2.55 | 2.52 | 2.64 | +0.05 | +2.00% | 22 | 215 | 26.86% |
| T241018C00015000 | 2024-05-16 2:36PM EDT | 2024-10-18 | 2.52 | 1.48 | 2.65 | 0.00 | - | 2 | 577 | 24.71% |
| T250117C00015000 | 2024-05-17 11:07AM EDT | 2025-01-17 | 2.71 | 2.70 | 2.79 | +0.02 | +0.74% | 8 | 18,758 | 23.39% |
| T250620C00015000 | 2024-05-17 2:36PM EDT | 2025-06-20 | 2.90 | 2.82 | 3.00 | +0.18 | +6.62% | 17 | 16,703 | 22.32% |
| T260116C00015000 | 2024-05-17 11:28AM EDT | 2026-01-16 | 3.18 | 3.15 | 3.30 | -0.02 | -0.62% | 23 | 3,126 | 22.34% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240517P00015000 | 2024-05-15 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,331 | 125.00% |
| T240524P00015000 | 2024-05-15 3:13PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,730 | 50.00% |
| T240531P00015000 | 2024-05-17 3:06PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 26 | 910 | 41.41% |
| T240607P00015000 | 2024-05-07 10:59AM EDT | 2024-06-07 | 0.03 | 0.01 | 0.02 | 0.00 | - | 70 | 161 | 33.59% |
| T240614P00015000 | 2024-05-08 9:35AM EDT | 2024-06-14 | 0.02 | 0.00 | 0.03 | 0.00 | - | 50 | 90 | 32.03% |
| T240621P00015000 | 2024-05-17 2:28PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 28 | 59,474 | 26.56% |
| T240628P00015000 | 2024-05-16 12:10PM EDT | 2024-06-28 | 0.03 | 0.01 | 1.91 | +0.01 | +50.00% | 200 | 99 | 87.30% |
| T240719P00015000 | 2024-05-17 2:43PM EDT | 2024-07-19 | 0.05 | 0.04 | 0.05 | 0.00 | - | 54 | 12,945 | 24.02% |
| T240920P00015000 | 2024-05-17 1:23PM EDT | 2024-09-20 | 0.14 | 0.12 | 0.14 | 0.00 | - | 144 | 3,271 | 22.46% |
| T241018P00015000 | 2024-05-16 2:26PM EDT | 2024-10-18 | 0.22 | 0.18 | 0.21 | 0.00 | - | 4 | 2,400 | 23.19% |
| T250117P00015000 | 2024-05-17 3:31PM EDT | 2025-01-17 | 0.39 | 0.38 | 0.39 | -0.01 | -2.50% | 182 | 47,965 | 23.39% |
| T250620P00015000 | 2024-05-17 10:09AM EDT | 2025-06-20 | 0.65 | 0.62 | 0.70 | -0.05 | -7.14% | 100 | 9,732 | 24.15% |
| T260116P00015000 | 2024-05-17 11:22AM EDT | 2026-01-16 | 1.00 | 0.94 | 1.02 | -0.02 | -1.96% | 100 | 6,016 | 24.02% |
© 2024 Yahoo. All rights reserved.