AT&T Inc. (T)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:19PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240920C00003000 | 2024-05-30 9:42AM EDT | 3.00 | 14.20 | 13.90 | 16.05 | 0.00 | - | 1 | 3 | 336.33% |
| T240920C00008000 | 2024-05-16 3:51PM EDT | 8.00 | 9.40 | 8.95 | 10.85 | 0.00 | - | 3 | 2 | 144.63% |
| T240920C00010000 | 2024-04-19 1:56PM EDT | 10.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| T240920C00011000 | 2024-04-29 10:23AM EDT | 11.00 | 6.34 | 6.20 | 6.30 | 0.00 | - | 3 | 3 | 0.00% |
| T240920C00013000 | 2024-04-17 3:18PM EDT | 13.00 | 3.40 | 3.50 | 5.35 | 0.00 | - | 1 | 1 | 50.10% |
| T240920C00014000 | 2024-05-31 10:12AM EDT | 14.00 | 3.90 | 4.10 | 4.20 | +0.65 | +20.00% | 1 | 147 | 32.03% |
| T240920C00015000 | 2024-05-31 12:11PM EDT | 15.00 | 3.02 | 3.15 | 3.25 | +0.72 | +31.30% | 7 | 227 | 28.13% |
| T240920C00016000 | 2024-05-31 2:42PM EDT | 16.00 | 2.23 | 2.25 | 2.30 | +0.76 | +51.70% | 9 | 2,359 | 23.05% |
| T240920C00017000 | 2024-05-31 2:08PM EDT | 17.00 | 1.44 | 1.37 | 1.48 | +0.61 | +73.49% | 277 | 5,123 | 20.80% |
| T240920C00018000 | 2024-05-31 3:01PM EDT | 18.00 | 0.83 | 0.83 | 0.84 | +0.44 | +112.82% | 857 | 12,995 | 19.63% |
| T240920C00019000 | 2024-05-31 3:03PM EDT | 19.00 | 0.41 | 0.40 | 0.41 | +0.23 | +127.78% | 682 | 11,150 | 18.85% |
| T240920C00020000 | 2024-05-31 2:54PM EDT | 20.00 | 0.17 | 0.17 | 0.19 | +0.10 | +142.86% | 348 | 13,349 | 19.14% |
| T240920C00021000 | 2024-05-31 2:05PM EDT | 21.00 | 0.09 | 0.07 | 0.09 | +0.05 | +125.00% | 29 | 4,493 | 19.92% |
| T240920C00022000 | 2024-05-31 10:13AM EDT | 22.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 2 | 688 | 21.29% |
| T240920C00023000 | 2024-05-31 1:57PM EDT | 23.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 90 | 676 | 22.85% |
| T240920C00024000 | 2024-05-31 10:54AM EDT | 24.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 20 | 720 | 26.17% |
| T240920C00025000 | 2024-05-24 1:51PM EDT | 25.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 485 | 29.10% |
| T240920C00026000 | 2024-05-28 3:28PM EDT | 26.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 40 | 551 | 35.94% |
| T240920C00027000 | 2024-05-13 12:18PM EDT | 27.00 | 0.02 | 0.00 | 0.63 | 0.00 | - | 4 | 681 | 55.66% |
| T240920C00028000 | 2024-04-10 9:54AM EDT | 28.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 100 | 64 | 56.54% |
| T240920C00029000 | 2024-02-29 11:08AM EDT | 29.00 | 0.02 | 0.00 | 0.78 | 0.00 | - | 28 | 80 | 65.92% |
| T240920C00030000 | 2024-04-25 11:25AM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 209 | 39.84% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240920P00003000 | 2024-05-14 2:03PM EDT | 3.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 200 | 128.13% |
| T240920P00008000 | 2024-05-28 1:02PM EDT | 8.00 | 0.01 | 0.00 | 0.46 | 0.00 | - | 20 | 20 | 102.73% |
| T240920P00009000 | 2024-05-21 12:25PM EDT | 9.00 | 0.01 | 0.00 | 0.32 | 0.00 | - | - | 960 | 82.42% |
| T240920P00010000 | 2024-05-21 11:58AM EDT | 10.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 62 | 54.69% |
| T240920P00011000 | 2024-05-30 9:36AM EDT | 11.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 20 | 1,127 | 46.88% |
| T240920P00012000 | 2024-05-29 10:50AM EDT | 12.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 2,493 | 39.84% |
| T240920P00013000 | 2024-05-30 10:45AM EDT | 13.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 84 | 1,244 | 34.38% |
| T240920P00014000 | 2024-05-28 2:48PM EDT | 14.00 | 0.07 | 0.04 | 0.05 | -0.01 | -12.50% | 2 | 1,144 | 27.93% |
| T240920P00015000 | 2024-05-31 2:16PM EDT | 15.00 | 0.09 | 0.08 | 0.09 | -0.07 | -43.75% | 268 | 3,457 | 24.81% |
| T240920P00016000 | 2024-05-31 2:11PM EDT | 16.00 | 0.18 | 0.17 | 0.20 | -0.16 | -47.06% | 30 | 6,555 | 23.24% |
| T240920P00017000 | 2024-05-31 2:46PM EDT | 17.00 | 0.38 | 0.36 | 0.38 | -0.28 | -42.42% | 93 | 9,077 | 21.00% |
| T240920P00018000 | 2024-05-31 2:57PM EDT | 18.00 | 0.75 | 0.72 | 0.76 | -0.54 | -41.86% | 567 | 4,007 | 20.26% |
| T240920P00019000 | 2024-05-31 2:09PM EDT | 19.00 | 1.20 | 1.31 | 1.38 | -0.56 | -31.82% | 1,151 | 1,161 | 20.90% |
| T240920P00020000 | 2024-05-31 2:10PM EDT | 20.00 | 2.18 | 2.14 | 2.20 | -0.72 | -24.83% | 1 | 460 | 23.05% |
| T240920P00021000 | 2024-05-31 1:10PM EDT | 21.00 | 3.30 | 3.05 | 3.15 | -1.05 | -24.14% | 767 | 514 | 27.25% |
| T240920P00022000 | 2024-05-31 1:09PM EDT | 22.00 | 4.25 | 2.83 | 5.15 | -0.80 | -15.84% | 1 | 34 | 62.99% |
| T240920P00023000 | 2024-04-10 12:00PM EDT | 23.00 | 6.35 | 4.80 | 5.95 | 0.00 | - | 10 | 0 | 63.33% |
| T240920P00024000 | 2024-05-06 2:35PM EDT | 24.00 | 7.08 | 6.00 | 6.10 | 0.00 | - | 40 | 40 | 38.97% |
| T240920P00025000 | 2024-04-23 1:22PM EDT | 25.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| T240920P00030000 | 2024-04-03 2:53PM EDT | 30.00 | 12.68 | 11.40 | 13.50 | 0.00 | - | 10 | 0 | 76.17% |
© 2024 Yahoo. All rights reserved.