AT&T Inc. (T)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:22.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240517C00022000 | 2024-04-12 11:09AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 56.25% |
| T240621C00022000 | 2024-05-03 12:36PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 6,757 | 35.94% |
| T240719C00022000 | 2024-05-03 1:52PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3,522 | 28.52% |
| T240920C00022000 | 2024-05-02 9:34AM EDT | 2024-09-20 | 0.02 | 0.02 | 0.05 | -0.04 | -66.67% | 50 | 588 | 24.81% |
| T241018C00022000 | 2024-05-03 10:20AM EDT | 2024-10-18 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 40 | 873 | 22.66% |
| T250117C00022000 | 2024-05-03 3:42PM EDT | 2025-01-17 | 0.11 | 0.11 | 0.13 | -0.02 | -15.38% | 82 | 24,002 | 22.46% |
| T250620C00022000 | 2024-05-03 12:18PM EDT | 2025-06-20 | 0.27 | 0.26 | 0.29 | +0.01 | +3.85% | 85 | 4,527 | 22.12% |
| T260116C00022000 | 2024-05-03 3:10PM EDT | 2026-01-16 | 0.49 | 0.48 | 0.51 | +0.03 | +6.52% | 149 | 9,795 | 21.78% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240517P00022000 | 2024-04-22 12:17PM EDT | 2024-05-17 | 5.74 | 3.25 | 6.20 | 0.00 | - | 1 | 0 | 195.70% |
| T240621P00022000 | 2024-04-16 9:42AM EDT | 2024-06-21 | 5.95 | 4.10 | 5.25 | 0.00 | - | 1 | 0 | 48.63% |
| T240719P00022000 | 2024-03-19 10:00AM EDT | 2024-07-19 | 5.01 | 5.35 | 7.40 | 0.00 | - | 5 | 2 | 89.75% |
| T240920P00022000 | 2024-03-18 11:31AM EDT | 2024-09-20 | 5.05 | 4.80 | 6.90 | 0.00 | - | 84 | 32 | 51.90% |
| T241018P00022000 | 2024-04-30 10:03AM EDT | 2024-10-18 | 5.25 | 4.10 | 6.85 | 0.00 | - | 381 | 379 | 71.92% |
| T250117P00022000 | 2024-04-29 9:54AM EDT | 2025-01-17 | 4.87 | 4.15 | 5.30 | 0.00 | - | 1 | 2,032 | 23.34% |
| T250620P00022000 | 2024-04-29 11:16AM EDT | 2025-06-20 | 4.95 | 4.20 | 6.45 | 0.00 | - | 2 | 1,051 | 39.94% |
| T260116P00022000 | 2024-04-29 9:54AM EDT | 2026-01-16 | 5.07 | 4.35 | 6.60 | 0.00 | - | 1 | 501 | 34.38% |
© 2024 Yahoo. All rights reserved.