AT&T Inc. (T)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:19.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240517C00019000 | 2024-05-17 3:36PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 4,428 | 81.25% |
| T240524C00019000 | 2024-05-13 11:39AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 146 | 31.25% |
| T240531C00019000 | 2024-05-14 9:50AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.01 | 0.00 | - | 6 | 97 | 23.44% |
| T240607C00019000 | 2024-05-17 3:47PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 217 | 21.88% |
| T240614C00019000 | 2024-05-13 9:42AM EDT | 2024-06-14 | 0.02 | 0.01 | 0.09 | 0.00 | - | 40 | 40 | 27.54% |
| T240621C00019000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 75 | 1,505 | 18.56% |
| T240719C00019000 | 2024-05-17 3:20PM EDT | 2024-07-19 | 0.06 | 0.04 | 0.07 | +0.01 | +20.00% | 49 | 27,301 | 17.19% |
| T240920C00019000 | 2024-05-17 3:47PM EDT | 2024-09-20 | 0.21 | 0.21 | 0.23 | -0.01 | -4.55% | 318 | 8,882 | 18.31% |
| T241018C00019000 | 2024-05-17 12:24PM EDT | 2024-10-18 | 0.28 | 0.26 | 0.30 | +0.01 | +3.70% | 12 | 6,692 | 18.56% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240517P00019000 | 2024-04-29 12:10PM EDT | 2024-05-17 | 1.83 | 0.81 | 2.56 | 0.00 | - | 24 | 0 | 145.31% |
| T240531P00019000 | 2024-05-06 9:49AM EDT | 2024-05-31 | 2.06 | 1.51 | 2.20 | 0.00 | - | 1 | 2 | 55.66% |
| T240621P00019000 | 2024-05-15 10:51AM EDT | 2024-06-21 | 1.60 | 1.39 | 1.67 | 0.00 | - | 4 | 0 | 22.85% |
| T240719P00019000 | 2024-05-17 12:16PM EDT | 2024-07-19 | 1.75 | 1.68 | 1.85 | -0.33 | -15.87% | 1 | 774 | 26.76% |
| T240920P00019000 | 2024-05-16 9:50AM EDT | 2024-09-20 | 2.20 | 0.50 | 2.08 | 0.00 | - | 2 | 1,245 | 25.73% |
| T241018P00019000 | 2024-04-23 11:31AM EDT | 2024-10-18 | 2.77 | 1.91 | 2.02 | 0.00 | - | 1 | 133 | 21.78% |
© 2024 Yahoo. All rights reserved.