AT&T Inc. (T)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240621C00003000 | 2024-05-30 9:47AM EDT | 3.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| T240621C00005000 | 2024-05-10 2:55PM EDT | 5.00 | 12.21 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| T240621C00010000 | 2024-05-14 9:58AM EDT | 10.00 | 7.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| T240621C00011000 | 2024-04-22 3:59PM EDT | 11.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| T240621C00012000 | 2024-05-28 10:27AM EDT | 12.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| T240621C00012500 | 2024-05-21 9:53AM EDT | 12.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| T240621C00013000 | 2024-05-30 3:59PM EDT | 13.00 | 4.65 | 0.00 | 0.00 | +0.45 | +10.71% | 82 | 0 | 0.00% |
| T240621C00014000 | 2024-05-30 9:56AM EDT | 14.00 | 3.30 | 0.00 | 0.00 | -0.17 | -4.90% | 2 | 0 | 0.00% |
| T240621C00015000 | 2024-05-30 3:58PM EDT | 15.00 | 2.59 | 0.00 | 0.00 | +0.38 | +17.19% | 147 | 0 | 0.00% |
| T240621C00015500 | 2024-05-22 3:18PM EDT | 15.50 | 2.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| T240621C00016000 | 2024-05-30 1:36PM EDT | 16.00 | 1.58 | 0.00 | 0.00 | +0.29 | +22.48% | 6 | 0 | 0.00% |
| T240621C00016500 | 2024-05-30 3:56PM EDT | 16.50 | 1.15 | 0.00 | 0.00 | +0.32 | +38.55% | 40 | 0 | 0.00% |
| T240621C00017000 | 2024-05-30 3:59PM EDT | 17.00 | 0.75 | 0.00 | 0.00 | +0.35 | +87.50% | 155 | 0 | 0.00% |
| T240621C00017500 | 2024-05-30 3:36PM EDT | 17.50 | 0.37 | 0.00 | 0.00 | +0.21 | +131.25% | 1,147 | 0 | 0.00% |
| T240621C00018000 | 2024-05-30 3:59PM EDT | 18.00 | 0.15 | 0.00 | 0.00 | +0.10 | +200.00% | 6,919 | 0 | 3.13% |
| T240621C00018500 | 2024-05-30 3:59PM EDT | 18.50 | 0.05 | 0.00 | 0.00 | +0.02 | +66.67% | 104 | 0 | 6.25% |
| T240621C00019000 | 2024-05-30 3:55PM EDT | 19.00 | 0.03 | 0.00 | 0.00 | +0.02 | +200.00% | 45 | 0 | 6.25% |
| T240621C00019500 | 2024-05-30 10:11AM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| T240621C00020000 | 2024-05-30 3:58PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 69 | 0 | 12.50% |
| T240621C00020500 | 2024-05-30 3:31PM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| T240621C00021000 | 2024-05-20 9:53AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| T240621C00022000 | 2024-05-30 1:40PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| T240621C00023000 | 2024-05-15 11:31AM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| T240621C00024000 | 2024-04-18 12:21PM EDT | 24.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 3 | 54.69% |
| T240621C00025000 | 2024-05-30 3:41PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| T240621C00027000 | 2024-05-20 1:56PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| T240621C00030000 | 2024-05-17 11:52AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| T240621C00032000 | 2024-03-15 11:25AM EDT | 32.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 1,252 | 96.88% |
| T240621C00035000 | 2024-03-27 2:43PM EDT | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 1,641 | 107.81% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240621P00003000 | 2024-03-08 12:56PM EDT | 3.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 288 | 287.50% |
| T240621P00005000 | 2024-03-06 4:50PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 3,017 | 50.00% |
| T240621P00010000 | 2024-05-30 2:48PM EDT | 10.00 | 0.03 | 0.00 | 0.00 | +0.02 | +200.00% | 2 | 0 | 50.00% |
| T240621P00012000 | 2024-05-02 9:53AM EDT | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| T240621P00013000 | 2024-05-30 3:55PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| T240621P00014000 | 2024-05-30 3:30PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 466 | 0 | 25.00% |
| T240621P00014500 | 2024-05-30 3:34PM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,050 | 0 | 25.00% |
| T240621P00015000 | 2024-05-30 2:06PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 102 | 0 | 12.50% |
| T240621P00015500 | 2024-05-24 2:10PM EDT | 15.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| T240621P00016000 | 2024-05-30 3:45PM EDT | 16.00 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | 37 | 0 | 12.50% |
| T240621P00016500 | 2024-05-30 2:55PM EDT | 16.50 | 0.04 | 0.00 | 0.00 | -0.05 | -55.56% | 10 | 0 | 6.25% |
| T240621P00017000 | 2024-05-30 3:58PM EDT | 17.00 | 0.10 | 0.00 | 0.00 | -0.11 | -52.38% | 297 | 0 | 6.25% |
| T240621P00017500 | 2024-05-30 3:53PM EDT | 17.50 | 0.25 | 0.00 | 0.00 | -0.22 | -46.81% | 783 | 0 | 0.78% |
| T240621P00018000 | 2024-05-30 3:59PM EDT | 18.00 | 0.50 | 0.00 | 0.00 | -0.38 | -43.18% | 48 | 0 | 0.00% |
| T240621P00018500 | 2024-05-28 11:11AM EDT | 18.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| T240621P00019000 | 2024-05-22 1:22PM EDT | 19.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| T240621P00020000 | 2024-05-30 3:02PM EDT | 20.00 | 2.45 | 0.00 | 0.00 | -0.15 | -5.77% | 1 | 0 | 0.00% |
| T240621P00021000 | 2024-05-07 11:51AM EDT | 21.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| T240621P00022000 | 2024-04-16 9:42AM EDT | 22.00 | 5.95 | 4.75 | 4.85 | 0.00 | - | 1 | 0 | 95.31% |
| T240621P00024000 | 2024-04-18 10:41AM EDT | 24.00 | 7.84 | 5.55 | 8.30 | 0.00 | - | - | 0 | 127.54% |
| T240621P00025000 | 2024-05-16 2:58PM EDT | 25.00 | 7.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T240621P00027000 | 2024-05-30 10:44AM EDT | 27.00 | 9.70 | 0.00 | 0.00 | +0.10 | +1.04% | 1 | 0 | 0.00% |
| T240621P00030000 | 2024-01-10 2:32PM EDT | 30.00 | 13.20 | 12.20 | 14.25 | 0.00 | - | 22 | 0 | 204.88% |
| T240621P00032000 | 2024-01-29 3:12PM EDT | 32.00 | 14.77 | 15.05 | 15.15 | 0.00 | - | 1 | 0 | 208.98% |
| T240621P00035000 | 2023-10-12 9:37AM EDT | 35.00 | 20.40 | 19.20 | 19.50 | 0.00 | - | 20 | 0 | 320.51% |
© 2024 Yahoo. All rights reserved.