AT&T Inc. (T)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:19.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240607C00019000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 307 | 1,087 | 23.44% |
| T240614C00019000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 0.05 | 0.04 | 0.06 | +0.04 | +400.00% | 71 | 181 | 21.68% |
| T240621C00019000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.08 | +0.04 | +133.33% | 391 | 1,948 | 19.34% |
| T240628C00019000 | 2024-05-31 3:58PM EDT | 2024-06-28 | 0.10 | 0.08 | 0.66 | +0.09 | +900.00% | 32 | 17 | 49.71% |
| T240705C00019000 | 2024-05-31 3:41PM EDT | 2024-07-05 | 0.11 | 0.01 | 0.21 | +0.08 | +266.67% | 125 | 102 | 22.36% |
| T240712C00019000 | 2024-05-31 3:53PM EDT | 2024-07-12 | 0.14 | 0.00 | 0.20 | +0.10 | +250.00% | 63 | 12 | 19.92% |
| T240719C00019000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 0.16 | 0.15 | 0.17 | +0.09 | +128.57% | 1,164 | 28,066 | 16.99% |
| T240920C00019000 | 2024-05-31 3:59PM EDT | 2024-09-20 | 0.45 | 0.44 | 0.48 | +0.18 | +66.67% | 944 | 11,150 | 19.83% |
| T241018C00019000 | 2024-05-31 3:58PM EDT | 2024-10-18 | 0.54 | 0.54 | 0.59 | +0.22 | +68.75% | 845 | 10,177 | 20.26% |
| T250117C00019000 | 2024-05-31 3:48PM EDT | 2025-01-17 | 0.83 | 0.76 | 0.88 | +0.23 | +38.33% | 860 | 1,228 | 20.90% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240607P00019000 | 2024-05-31 3:20PM EDT | 2024-06-07 | 0.89 | 0.50 | 0.88 | -0.58 | -39.46% | 332 | 50 | 38.28% |
| T240614P00019000 | 2024-05-17 10:28AM EDT | 2024-06-14 | 1.65 | 0.72 | 0.84 | 0.00 | - | 2 | 2 | 21.68% |
| T240621P00019000 | 2024-05-22 1:22PM EDT | 2024-06-21 | 1.50 | 0.63 | 0.96 | 0.00 | - | 2 | 2 | 27.15% |
| T240628P00019000 | 2024-05-31 3:07PM EDT | 2024-06-28 | 0.94 | 0.05 | 1.12 | +0.94 | - | 2 | 0 | 32.62% |
| T240705P00019000 | 2024-05-31 10:30AM EDT | 2024-07-05 | 1.11 | 0.63 | 0.97 | -0.42 | -27.45% | 2 | 20 | 21.29% |
| T240712P00019000 | 2024-05-31 11:28AM EDT | 2024-07-12 | 1.33 | 0.18 | 1.17 | +1.33 | - | 2 | 0 | 28.71% |
| T240719P00019000 | 2024-05-31 3:20PM EDT | 2024-07-19 | 1.20 | 0.90 | 1.17 | -0.55 | -31.43% | 27 | 775 | 26.51% |
| T240920P00019000 | 2024-05-31 2:09PM EDT | 2024-09-20 | 1.20 | 1.17 | 1.27 | -0.56 | -31.82% | 1,151 | 1,161 | 20.12% |
| T241018P00019000 | 2024-05-31 1:56PM EDT | 2024-10-18 | 1.51 | 1.20 | 1.44 | -0.35 | -18.82% | 16 | 105 | 21.92% |
| T250117P00019000 | 2024-05-31 1:31PM EDT | 2025-01-17 | 1.79 | 1.29 | 1.70 | -0.32 | -15.17% | 111 | 20 | 21.63% |
© 2024 Yahoo. All rights reserved.