AT&T Inc. (T)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T250620C00003000 | 2024-05-30 3:26PM EDT | 3.00 | 14.53 | 0.00 | 0.00 | +0.08 | +0.55% | 3 | 0 | 0.00% |
| T250620C00005000 | 2024-04-25 1:37PM EDT | 5.00 | 11.60 | 11.10 | 13.00 | 0.00 | - | 1 | 11 | 94.04% |
| T250620C00008000 | 2024-05-30 11:09AM EDT | 8.00 | 9.42 | 0.00 | 0.00 | +0.22 | +2.39% | 5 | 0 | 0.00% |
| T250620C00010000 | 2024-05-23 12:07PM EDT | 10.00 | 7.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T250620C00013000 | 2024-05-30 12:51PM EDT | 13.00 | 4.65 | 0.00 | 0.00 | +0.01 | +0.22% | 1 | 0 | 0.00% |
| T250620C00015000 | 2024-05-30 3:20PM EDT | 15.00 | 3.02 | 0.00 | 0.00 | +0.21 | +7.47% | 101 | 0 | 0.00% |
| T250620C00017000 | 2024-05-30 3:22PM EDT | 17.00 | 1.78 | 0.00 | 0.00 | +0.24 | +15.58% | 59 | 0 | 0.00% |
| T250620C00020000 | 2024-05-30 3:59PM EDT | 20.00 | 0.68 | 0.00 | 0.00 | +0.12 | +21.43% | 68 | 0 | 3.13% |
| T250620C00022000 | 2024-05-30 3:29PM EDT | 22.00 | 0.32 | 0.00 | 0.00 | +0.08 | +33.33% | 51 | 0 | 6.25% |
| T250620C00025000 | 2024-05-30 3:04PM EDT | 25.00 | 0.15 | 0.00 | 0.00 | +0.04 | +36.36% | 62 | 0 | 6.25% |
| T250620C00027000 | 2024-05-30 2:57PM EDT | 27.00 | 0.08 | 0.00 | 0.00 | +0.01 | +14.29% | 116 | 0 | 12.50% |
| T250620C00030000 | 2024-05-14 11:42AM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| T250620C00032000 | 2024-05-30 9:59AM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 12.50% |
| T250620C00035000 | 2024-05-30 9:56AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 4 | 0 | 12.50% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T250620P00003000 | 2024-03-20 3:46PM EDT | 3.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 33 | 404 | 77.34% |
| T250620P00005000 | 2024-05-29 11:11AM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| T250620P00008000 | 2024-05-09 1:06PM EDT | 8.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 25.00% |
| T250620P00010000 | 2024-05-24 1:05PM EDT | 10.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| T250620P00013000 | 2024-05-30 12:36PM EDT | 13.00 | 0.29 | 0.00 | 0.00 | -0.13 | -30.95% | 14 | 0 | 6.25% |
| T250620P00015000 | 2024-05-30 3:05PM EDT | 15.00 | 0.65 | 0.00 | 0.00 | -0.06 | -8.45% | 64 | 0 | 3.13% |
| T250620P00017000 | 2024-05-30 11:48AM EDT | 17.00 | 1.35 | 0.00 | 0.00 | -0.12 | -8.16% | 50 | 0 | 0.78% |
| T250620P00020000 | 2024-05-30 3:44PM EDT | 20.00 | 3.03 | 0.00 | 0.00 | -0.37 | -10.88% | 36 | 0 | 0.00% |
| T250620P00022000 | 2024-05-28 11:12AM EDT | 22.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| T250620P00025000 | 2024-04-26 1:45PM EDT | 25.00 | 8.18 | 7.45 | 8.50 | 0.00 | - | 5 | 2 | 43.09% |
| T250620P00027000 | 2024-02-14 1:30PM EDT | 27.00 | 10.00 | 8.75 | 10.95 | 0.00 | - | 30 | 37 | 55.05% |
| T250620P00030000 | 2024-03-25 9:49AM EDT | 30.00 | 13.25 | 11.10 | 15.90 | 0.00 | - | 4 | 6 | 54.00% |
| T250620P00032000 | 2023-08-03 1:59PM EDT | 32.00 | 17.89 | 17.05 | 17.50 | 0.00 | - | 2 | 0 | 85.03% |
| T250620P00035000 | 2024-05-03 12:25PM EDT | 35.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.