AT&T Inc. (T)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:15.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240419C00015000 | 2024-04-18 3:31PM EDT | 2024-04-19 | 1.28 | 1.21 | 1.46 | +0.15 | +13.27% | 674 | 645 | 81.25% |
| T240426C00015000 | 2024-04-18 2:57PM EDT | 2024-04-26 | 1.30 | 1.34 | 1.47 | +0.08 | +6.56% | 177 | 310 | 50.39% |
| T240503C00015000 | 2024-04-18 1:31PM EDT | 2024-05-03 | 1.32 | 1.42 | 1.69 | +0.07 | +5.60% | 24 | 69 | 55.08% |
| T240510C00015000 | 2024-04-18 3:53PM EDT | 2024-05-10 | 1.43 | 1.46 | 2.00 | +0.13 | +10.00% | 24 | 19 | 59.77% |
| T240517C00015000 | 2024-04-18 3:03PM EDT | 2024-05-17 | 1.42 | 1.30 | 1.92 | +0.08 | +5.97% | 4 | 634 | 64.45% |
| T240524C00015000 | 2024-04-18 12:13PM EDT | 2024-05-24 | 1.43 | 1.02 | 1.85 | -0.11 | -7.14% | 1 | 1 | 53.81% |
| T240531C00015000 | 2024-04-11 2:01PM EDT | 2024-05-31 | 1.76 | 1.36 | 1.87 | 0.00 | - | - | 1 | 50.29% |
| T240621C00015000 | 2024-04-18 1:48PM EDT | 2024-06-21 | 1.59 | 1.65 | 1.83 | +0.09 | +6.00% | 11 | 13,545 | 39.45% |
| T240719C00015000 | 2024-04-18 11:07AM EDT | 2024-07-19 | 1.70 | 1.52 | 1.84 | +0.02 | +1.19% | 2 | 748 | 33.30% |
| T240920C00015000 | 2024-04-17 11:49AM EDT | 2024-09-20 | 1.75 | 1.69 | 2.49 | 0.00 | - | 2 | 205 | 43.02% |
| T241018C00015000 | 2024-04-17 11:00AM EDT | 2024-10-18 | 1.78 | 1.90 | 2.56 | 0.00 | - | 1 | 203 | 41.26% |
| T250117C00015000 | 2024-04-18 3:58PM EDT | 2025-01-17 | 2.12 | 2.00 | 2.15 | +0.14 | +7.07% | 166 | 19,450 | 25.64% |
| T250620C00015000 | 2024-04-18 3:33PM EDT | 2025-06-20 | 2.36 | 2.34 | 2.40 | +0.10 | +4.42% | 4 | 16,890 | 24.46% |
| T260116C00015000 | 2024-04-18 3:33PM EDT | 2026-01-16 | 2.64 | 2.52 | 3.20 | +0.14 | +5.60% | 5 | 3,036 | 30.20% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240419P00015000 | 2024-04-18 10:54AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 24,385 | 81.25% |
| T240426P00015000 | 2024-04-18 2:26PM EDT | 2024-04-26 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 111 | 494 | 44.92% |
| T240503P00015000 | 2024-04-18 12:12PM EDT | 2024-05-03 | 0.09 | 0.06 | 0.09 | 0.00 | - | 2 | 199 | 39.06% |
| T240510P00015000 | 2024-04-18 10:35AM EDT | 2024-05-10 | 0.11 | 0.09 | 0.11 | -0.02 | -15.38% | 4 | 111 | 34.57% |
| T240517P00015000 | 2024-04-18 3:58PM EDT | 2024-05-17 | 0.11 | 0.11 | 0.12 | -0.03 | -21.43% | 82 | 793 | 31.06% |
| T240524P00015000 | 2024-04-18 3:02PM EDT | 2024-05-24 | 0.14 | 0.12 | 0.15 | -0.05 | -26.32% | 1 | 55 | 30.18% |
| T240621P00015000 | 2024-04-18 3:58PM EDT | 2024-06-21 | 0.19 | 0.18 | 0.21 | -0.04 | -17.39% | 755 | 59,024 | 25.88% |
| T240719P00015000 | 2024-04-18 3:53PM EDT | 2024-07-19 | 0.31 | 0.30 | 0.31 | -0.02 | -6.06% | 52 | 12,323 | 25.73% |
| T240920P00015000 | 2024-04-18 11:45AM EDT | 2024-09-20 | 0.51 | 0.45 | 0.48 | 0.00 | - | 34 | 2,671 | 24.81% |
| T241018P00015000 | 2024-04-18 12:21PM EDT | 2024-10-18 | 0.60 | 0.55 | 0.58 | -0.02 | -3.23% | 5 | 1,762 | 25.39% |
| T250117P00015000 | 2024-04-18 3:52PM EDT | 2025-01-17 | 0.78 | 0.77 | 0.80 | -0.06 | -7.14% | 4,276 | 31,178 | 25.24% |
| T250620P00015000 | 2024-04-18 1:32PM EDT | 2025-06-20 | 1.09 | 1.02 | 1.09 | -0.04 | -3.54% | 10 | 8,009 | 24.81% |
| T260116P00015000 | 2024-04-18 2:22PM EDT | 2026-01-16 | 1.46 | 1.25 | 1.46 | +0.01 | +0.69% | 24 | 3,409 | 25.05% |
© 2024 Yahoo. All rights reserved.