AT&T Inc. (T)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:14.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240419C00014000 | 2024-04-18 11:16AM EDT | 2024-04-19 | 2.17 | 2.13 | 2.45 | +0.06 | +2.84% | 2 | 207 | 252.34% |
| T240426C00014000 | 2024-04-18 2:54PM EDT | 2024-04-26 | 2.36 | 0.75 | 2.40 | +0.20 | +9.26% | 431 | 389 | 76.95% |
| T240517C00014000 | 2024-04-18 12:14PM EDT | 2024-05-17 | 2.31 | 2.37 | 4.10 | +0.16 | +7.44% | 2 | 3 | 108.59% |
| T240524C00014000 | 2024-04-09 11:40AM EDT | 2024-05-24 | 3.04 | 2.36 | 3.05 | 0.00 | - | - | 61 | 63.18% |
| T240719C00014000 | 2024-04-16 3:13PM EDT | 2024-07-19 | 2.35 | 2.51 | 2.97 | 0.00 | - | 4 | 32 | 50.64% |
| T240920C00014000 | 2024-04-17 2:11PM EDT | 2024-09-20 | 2.52 | 2.53 | 2.83 | 0.00 | - | 8 | 115 | 34.57% |
| T241018C00014000 | 2024-04-17 2:42PM EDT | 2024-10-18 | 2.60 | 2.26 | 2.98 | 0.00 | - | 5 | 144 | 36.18% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240419P00014000 | 2024-04-16 11:25AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12,784 | 131.25% |
| T240426P00014000 | 2024-04-18 11:37AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.02 | 0.00 | - | 128 | 344 | 51.56% |
| T240503P00014000 | 2024-04-18 1:36PM EDT | 2024-05-03 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 70 | 406 | 51.56% |
| T240510P00014000 | 2024-04-18 11:32AM EDT | 2024-05-10 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 157 | 42.58% |
| T240517P00014000 | 2024-04-18 11:17AM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 16 | 1,633 | 37.11% |
| T240524P00014000 | 2024-04-16 1:04PM EDT | 2024-05-24 | 0.06 | 0.03 | 0.07 | 0.00 | - | 70 | 140 | 36.33% |
| T240531P00014000 | 2024-04-16 2:31PM EDT | 2024-05-31 | 0.08 | 0.04 | 0.07 | 0.00 | - | 2 | 12 | 33.20% |
| T240719P00014000 | 2024-04-17 11:48AM EDT | 2024-07-19 | 0.15 | 0.13 | 0.15 | -0.02 | -11.76% | 1 | 2,743 | 28.13% |
| T240920P00014000 | 2024-04-17 3:35PM EDT | 2024-09-20 | 0.28 | 0.24 | 0.27 | 0.00 | - | 16 | 1,013 | 26.66% |
| T241018P00014000 | 2024-04-18 3:57PM EDT | 2024-10-18 | 0.32 | 0.31 | 0.34 | -0.04 | -11.11% | 18 | 2,064 | 26.91% |
© 2024 Yahoo. All rights reserved.