AT&T Inc. (T)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:58AM EDT. Market open.
Strike:17.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240426C00017000 | 2024-04-25 9:42AM EDT | 2024-04-26 | 0.08 | 0.07 | 0.08 | +0.03 | +60.00% | 2,342 | 14,050 | 37.89% |
| T240503C00017000 | 2024-04-25 9:41AM EDT | 2024-05-03 | 0.19 | 0.16 | 0.19 | +0.05 | +35.71% | 391 | 2,099 | 29.30% |
| T240510C00017000 | 2024-04-25 9:39AM EDT | 2024-05-10 | 0.28 | 0.25 | 0.29 | +0.07 | +33.33% | 162 | 1,295 | 29.49% |
| T240517C00017000 | 2024-04-25 9:40AM EDT | 2024-05-17 | 0.35 | 0.31 | 0.33 | +0.09 | +34.62% | 53 | 9,937 | 27.05% |
| T240524C00017000 | 2024-04-25 9:40AM EDT | 2024-05-24 | 0.38 | 0.34 | 0.38 | +0.04 | +11.76% | 35 | 918 | 26.37% |
| T240531C00017000 | 2024-04-25 9:30AM EDT | 2024-05-31 | 0.37 | 0.38 | 0.44 | -0.01 | -2.63% | 1 | 2,146 | 26.56% |
| T240621C00017000 | 2024-04-25 9:37AM EDT | 2024-06-21 | 0.57 | 0.53 | 0.56 | +0.06 | +11.76% | 101 | 52,154 | 25.78% |
| T240719C00017000 | 2024-04-25 9:31AM EDT | 2024-07-19 | 0.59 | 0.63 | 0.66 | -0.01 | -1.67% | 8 | 34,528 | 24.27% |
| T240920C00017000 | 2024-04-25 9:34AM EDT | 2024-09-20 | 0.90 | 0.92 | 0.96 | 0.00 | - | 20 | 3,784 | 25.49% |
| T241018C00017000 | 2024-04-25 9:33AM EDT | 2024-10-18 | 1.00 | 0.96 | 1.02 | +0.08 | +8.70% | 20 | 1,875 | 24.66% |
| T250117C00017000 | 2024-04-25 9:39AM EDT | 2025-01-17 | 1.30 | 1.25 | 1.30 | +0.11 | +9.24% | 8 | 34,905 | 24.95% |
| T250620C00017000 | 2024-04-24 3:29PM EDT | 2025-06-20 | 1.56 | 1.50 | 1.65 | -0.04 | -2.50% | 1 | 24,905 | 24.76% |
| T260116C00017000 | 2024-04-25 9:42AM EDT | 2026-01-16 | 1.95 | 1.73 | 2.00 | +0.02 | +1.04% | 2 | 7,548 | 24.24% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240426P00017000 | 2024-04-25 9:41AM EDT | 2024-04-26 | 0.15 | 0.15 | 0.17 | -0.08 | -34.78% | 246 | 4,292 | 0.00% |
| T240503P00017000 | 2024-04-25 9:37AM EDT | 2024-05-03 | 0.25 | 0.22 | 0.26 | -0.03 | -10.71% | 28 | 1,217 | 0.00% |
| T240510P00017000 | 2024-04-24 3:22PM EDT | 2024-05-10 | 0.33 | 0.27 | 0.85 | 0.00 | - | 100 | 566 | 49.81% |
| T240517P00017000 | 2024-04-25 9:42AM EDT | 2024-05-17 | 0.36 | 0.34 | 0.37 | -0.04 | -10.00% | 21 | 6,802 | 11.82% |
| T240524P00017000 | 2024-04-25 9:41AM EDT | 2024-05-24 | 0.37 | 0.37 | 0.42 | 0.00 | - | 25 | 553 | 13.28% |
| T240531P00017000 | 2024-04-24 3:54PM EDT | 2024-05-31 | 0.45 | 0.37 | 0.54 | 0.00 | - | 25 | 268 | 17.87% |
| T240621P00017000 | 2024-04-25 9:33AM EDT | 2024-06-21 | 0.42 | 0.47 | 0.52 | -0.09 | -17.65% | 15 | 61,001 | 13.53% |
| T240719P00017000 | 2024-04-24 3:59PM EDT | 2024-07-19 | 0.76 | 0.68 | 0.83 | 0.00 | - | 539 | 14,589 | 20.85% |
| T240920P00017000 | 2024-04-25 9:33AM EDT | 2024-09-20 | 0.91 | 0.88 | 1.05 | -0.05 | -5.21% | 34 | 10,101 | 21.05% |
| T241018P00017000 | 2024-04-24 3:55PM EDT | 2024-10-18 | 1.09 | 1.01 | 1.06 | 0.00 | - | 284 | 2,494 | 19.53% |
| T250117P00017000 | 2024-04-24 3:29PM EDT | 2025-01-17 | 1.31 | 1.26 | 1.45 | 0.00 | - | 1,071 | 25,866 | 22.71% |
| T250620P00017000 | 2024-04-24 1:19PM EDT | 2025-06-20 | 1.72 | 1.46 | 1.75 | 0.00 | - | 2 | 4,875 | 22.27% |
| T260116P00017000 | 2024-04-24 3:18PM EDT | 2026-01-16 | 2.00 | 1.94 | 2.55 | 0.00 | - | 34 | 4,415 | 27.37% |
© 2024 Yahoo. All rights reserved.