AT&T Inc. (T)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T241018C00005000 | 2024-09-25 9:31AM EDT | 5.00 | 16.64 | 15.45 | 16.50 | 0.00 | - | 1 | 0 | 600.00% |
| T241018C00009000 | 2024-04-24 2:14PM EDT | 9.00 | 7.95 | 7.70 | 9.15 | 0.00 | - | 1 | 2 | 0.00% |
| T241018C00010000 | 2024-10-04 11:20AM EDT | 10.00 | 11.90 | 10.45 | 12.40 | 0.00 | - | 3 | 0 | 281.25% |
| T241018C00011000 | 2024-10-07 11:24AM EDT | 11.00 | 10.70 | 8.40 | 10.45 | 0.00 | - | - | 0 | 266.41% |
| T241018C00012000 | 2024-10-07 11:24AM EDT | 12.00 | 9.70 | 8.75 | 9.45 | 0.00 | - | 2 | 0 | 235.94% |
| T241018C00013000 | 2024-07-25 9:38AM EDT | 13.00 | 6.64 | 4.70 | 7.90 | 0.00 | - | 6 | 0 | 0.00% |
| T241018C00014000 | 2024-09-27 3:59PM EDT | 14.00 | 7.90 | 5.35 | 8.45 | 0.00 | - | 1 | 0 | 382.23% |
| T241018C00015000 | 2024-10-10 2:32PM EDT | 15.00 | 6.38 | 5.30 | 7.45 | +0.05 | +0.79% | 1 | 55 | 100.00% |
| T241018C00016000 | 2024-10-11 9:55AM EDT | 16.00 | 5.42 | 4.35 | 5.50 | -0.53 | -8.91% | 11 | 11 | 146.88% |
| T241018C00017000 | 2024-10-11 3:51PM EDT | 17.00 | 2.42 | 2.87 | 4.45 | -1.94 | -44.50% | 8 | 35 | 108.59% |
| T241018C00018000 | 2024-10-11 1:13PM EDT | 18.00 | 3.35 | 2.17 | 3.50 | +0.01 | +0.30% | 5 | 75 | 98.05% |
| T241018C00018500 | 2024-09-24 3:27PM EDT | 18.50 | 3.10 | 1.54 | 3.00 | 0.00 | - | - | 0 | 85.94% |
| T241018C00019000 | 2024-10-11 1:01PM EDT | 19.00 | 2.40 | 1.92 | 2.58 | +0.10 | +4.35% | 169 | 1,188 | 86.72% |
| T241018C00019500 | 2024-10-11 11:42AM EDT | 19.50 | 1.89 | 1.31 | 2.01 | -0.13 | -6.44% | 1 | 3 | 63.67% |
| T241018C00020000 | 2024-10-11 3:47PM EDT | 20.00 | 1.40 | 1.11 | 1.43 | +0.11 | +8.53% | 442 | 610 | 39.06% |
| T241018C00020500 | 2024-10-11 3:40PM EDT | 20.50 | 0.92 | 0.72 | 1.11 | +0.06 | +6.98% | 250 | 15 | 49.61% |
| T241018C00021000 | 2024-10-11 3:59PM EDT | 21.00 | 0.46 | 0.44 | 0.48 | +0.05 | +12.20% | 670 | 1,176 | 21.68% |
| T241018C00021500 | 2024-10-11 3:58PM EDT | 21.50 | 0.14 | 0.13 | 0.15 | 0.00 | - | 1,779 | 1,815 | 17.58% |
| T241018C00022000 | 2024-10-11 3:59PM EDT | 22.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 2,892 | 27,764 | 19.14% |
| T241018C00022500 | 2024-10-11 2:45PM EDT | 22.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1,554 | 13,441 | 26.56% |
| T241018C00023000 | 2024-10-11 11:36AM EDT | 23.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 16 | 25,518 | 32.03% |
| T241018C00023500 | 2024-10-03 11:50AM EDT | 23.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 34.38% |
| T241018C00024000 | 2024-10-04 9:56AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 3,023 | 40.63% |
| T241018C00024500 | 2024-10-11 10:24AM EDT | 24.50 | 0.10 | 0.00 | 0.04 | +0.09 | +900.00% | 5 | 1 | 53.13% |
| T241018C00025000 | 2024-10-09 3:48PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 2,125 | 53.13% |
| T241018C00026000 | 2024-09-23 9:30AM EDT | 26.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 73.44% |
| T241018C00027000 | 2024-09-24 9:30AM EDT | 27.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 8 | 85.16% |
| T241018C00028000 | 2024-09-10 3:44PM EDT | 28.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 2 | 95.31% |
| T241018C00030000 | 2024-09-26 2:49PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 360 | 103.13% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T241018P00009000 | 2024-07-08 10:49AM EDT | 9.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1,202 | 1,446 | 334.38% |
| T241018P00010000 | 2024-07-10 9:43AM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 393 | 50.00% |
| T241018P00011000 | 2024-10-04 2:33PM EDT | 11.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 906 | 196.88% |
| T241018P00012000 | 2024-09-18 1:01PM EDT | 12.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 207 | 171.88% |
| T241018P00013000 | 2024-09-17 11:18AM EDT | 13.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 456 | 137.50% |
| T241018P00014000 | 2024-09-30 2:39PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,663 | 118.75% |
| T241018P00015000 | 2024-10-07 11:15AM EDT | 15.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 3,372 | 117.19% |
| T241018P00016000 | 2024-10-07 12:18PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,058 | 84.38% |
| T241018P00017000 | 2024-10-11 2:42PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 42 | 8,800 | 68.75% |
| T241018P00018000 | 2024-10-10 2:50PM EDT | 18.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 58 | 12,080 | 59.38% |
| T241018P00018500 | 2024-10-10 2:51PM EDT | 18.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 18 | 28 | 82.03% |
| T241018P00019000 | 2024-10-11 10:58AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 9,997 | 42.19% |
| T241018P00019500 | 2024-10-04 9:41AM EDT | 19.50 | 0.06 | 0.00 | 1.00 | 0.00 | - | 1 | 45 | 107.62% |
| T241018P00020000 | 2024-10-11 3:06PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 49 | 3,962 | 29.69% |
| T241018P00020500 | 2024-10-11 1:27PM EDT | 20.50 | 0.04 | 0.02 | 0.03 | 0.00 | - | 252 | 668 | 23.05% |
| T241018P00021000 | 2024-10-11 3:58PM EDT | 21.00 | 0.06 | 0.06 | 0.08 | -0.09 | -60.00% | 1,951 | 11,371 | 18.56% |
| T241018P00021500 | 2024-10-11 3:58PM EDT | 21.50 | 0.24 | 0.23 | 0.26 | -0.14 | -36.84% | 401 | 2,402 | 15.82% |
| T241018P00022000 | 2024-10-11 3:53PM EDT | 22.00 | 0.65 | 0.62 | 0.83 | -0.15 | -18.75% | 1,431 | 4,990 | 37.31% |
| T241018P00022500 | 2024-10-11 2:31PM EDT | 22.50 | 0.99 | 0.11 | 1.35 | -0.25 | -20.16% | 20 | 136 | 51.95% |
| T241018P00023000 | 2024-10-11 12:03PM EDT | 23.00 | 1.68 | 0.66 | 1.86 | +0.06 | +3.70% | 6 | 274 | 64.65% |
| T241018P00023500 | 2024-10-04 12:23PM EDT | 23.50 | 1.92 | 1.26 | 2.35 | 0.00 | - | 1 | 4 | 74.22% |
| T241018P00024000 | 2024-10-10 3:14PM EDT | 24.00 | 2.75 | 1.23 | 2.70 | 0.00 | - | 120 | 0 | 60.16% |
| T241018P00024500 | 2024-10-02 12:21PM EDT | 24.50 | 2.59 | 2.84 | 4.15 | 0.00 | - | - | 1 | 111.72% |
| T241018P00025000 | 2024-10-10 3:20PM EDT | 25.00 | 3.75 | 2.39 | 4.70 | 0.00 | - | 30 | 4 | 193.95% |
| T241018P00026000 | 2024-09-30 3:46PM EDT | 26.00 | 4.25 | 2.66 | 5.80 | 0.00 | - | 2 | 0 | 224.81% |
| T241018P00030000 | 2024-09-30 9:58AM EDT | 30.00 | 8.40 | 7.55 | 9.60 | 0.00 | - | 1 | 1 | 274.61% |
© 2024 Yahoo. All rights reserved.