AT&T Inc. (T)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240524C00005000 | 2024-05-15 11:39AM EDT | 5.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| T240524C00007500 | 2024-04-09 11:15AM EDT | 7.50 | 8.95 | 9.30 | 10.75 | 0.00 | - | - | 5 | 441.41% |
| T240524C00011000 | 2024-05-17 3:29PM EDT | 11.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T240524C00012000 | 2024-04-15 10:51AM EDT | 12.00 | 4.40 | 5.30 | 5.45 | 0.00 | - | - | 10 | 181.25% |
| T240524C00013500 | 2024-05-03 12:54PM EDT | 13.50 | 3.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| T240524C00014000 | 2024-04-26 10:40AM EDT | 14.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| T240524C00014500 | 2024-05-16 11:02AM EDT | 14.50 | 2.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| T240524C00015000 | 2024-05-17 3:59PM EDT | 15.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| T240524C00015500 | 2024-05-15 3:08PM EDT | 15.50 | 1.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| T240524C00016000 | 2024-05-17 2:51PM EDT | 16.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| T240524C00016500 | 2024-05-17 3:58PM EDT | 16.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| T240524C00017000 | 2024-05-17 3:59PM EDT | 17.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 0.00% |
| T240524C00017500 | 2024-05-17 3:59PM EDT | 17.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3,331 | 0 | 1.56% |
| T240524C00018000 | 2024-05-17 3:58PM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 778 | 0 | 12.50% |
| T240524C00018500 | 2024-05-17 1:28PM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| T240524C00019000 | 2024-05-13 11:39AM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| T240524C00019500 | 2024-04-16 11:06AM EDT | 19.50 | 0.09 | 0.00 | 0.01 | 0.00 | - | 4 | 57 | 50.00% |
| T240524C00020000 | 2024-05-06 10:25AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| T240524C00020500 | 2024-04-04 11:22AM EDT | 20.50 | 0.03 | 0.00 | 0.16 | 0.00 | - | 60 | 0 | 99.61% |
| T240524C00025000 | 2024-05-17 12:16PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240524P00007500 | 2024-05-17 12:16PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| T240524P00013000 | 2024-04-26 3:15PM EDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| T240524P00013500 | 2024-04-25 10:47AM EDT | 13.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| T240524P00014000 | 2024-05-06 9:31AM EDT | 14.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| T240524P00014500 | 2024-04-26 2:13PM EDT | 14.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| T240524P00015000 | 2024-05-15 3:13PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| T240524P00015500 | 2024-05-16 11:26AM EDT | 15.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 25.00% |
| T240524P00016000 | 2024-05-17 3:21PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| T240524P00016500 | 2024-05-17 3:52PM EDT | 16.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 12.50% |
| T240524P00017000 | 2024-05-17 3:57PM EDT | 17.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 732 | 0 | 6.25% |
| T240524P00017500 | 2024-05-17 3:31PM EDT | 17.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 0.00% |
| T240524P00018000 | 2024-05-17 1:45PM EDT | 18.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| T240524P00018500 | 2024-05-15 11:23AM EDT | 18.50 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T240524P00020000 | 2024-05-17 12:16PM EDT | 20.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T240524P00024000 | 2024-05-16 2:58PM EDT | 24.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.