AT&T Inc. (T)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240510C00011000 | 2024-05-07 11:27AM EDT | 11.00 | 6.07 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| T240510C00013000 | 2024-04-24 11:30AM EDT | 13.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T240510C00014500 | 2024-05-08 9:43AM EDT | 14.50 | 2.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T240510C00015000 | 2024-05-06 1:41PM EDT | 15.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| T240510C00015500 | 2024-05-08 11:41AM EDT | 15.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T240510C00016000 | 2024-05-08 12:15PM EDT | 16.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| T240510C00016500 | 2024-05-08 1:50PM EDT | 16.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| T240510C00017000 | 2024-05-08 3:59PM EDT | 17.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,081 | 0 | 0.00% |
| T240510C00017500 | 2024-05-08 3:58PM EDT | 17.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,495 | 0 | 12.50% |
| T240510C00018000 | 2024-05-08 1:17PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,291 | 0 | 25.00% |
| T240510C00018500 | 2024-05-08 10:59AM EDT | 18.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| T240510C00019000 | 2024-05-07 10:59AM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| T240510C00019500 | 2024-04-24 9:30AM EDT | 19.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| T240510C00020000 | 2024-04-16 12:48PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| T240510C00020500 | 2024-04-18 3:53PM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| T240510C00025000 | 2024-05-06 11:06AM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240510P00002500 | 2024-05-06 9:30AM EDT | 2.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| T240510P00012500 | 2024-04-23 11:34AM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| T240510P00013000 | 2024-04-25 10:25AM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| T240510P00013500 | 2024-04-23 9:30AM EDT | 13.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| T240510P00014000 | 2024-04-24 12:21PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| T240510P00014500 | 2024-04-30 10:53AM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| T240510P00015000 | 2024-05-02 12:47PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 50.00% |
| T240510P00015500 | 2024-05-07 11:48AM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| T240510P00016000 | 2024-05-07 3:59PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| T240510P00016500 | 2024-05-08 3:59PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,059 | 0 | 12.50% |
| T240510P00017000 | 2024-05-08 3:55PM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,180 | 0 | 3.13% |
| T240510P00017500 | 2024-05-08 1:45PM EDT | 17.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| T240510P00018000 | 2024-05-08 3:20PM EDT | 18.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| T240510P00018500 | 2024-05-01 11:44AM EDT | 18.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T240510P00019000 | 2024-05-08 3:20PM EDT | 19.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| T240510P00020500 | 2024-05-07 9:30AM EDT | 20.50 | 3.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| T240510P00025000 | 2024-04-29 9:36AM EDT | 25.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.