AT&T Inc. (T)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:11AM EDT. Market open.
Strike:13.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240510C00013000 | 2024-04-24 11:30AM EDT | 2024-05-10 | 3.50 | 4.05 | 4.15 | 0.00 | - | 1 | 1 | 156.25% |
| T240517C00013000 | 2024-04-15 10:39AM EDT | 2024-05-17 | 3.40 | 4.05 | 4.35 | 0.00 | - | - | 3 | 108.59% |
| T240621C00013000 | 2024-05-07 2:47PM EDT | 2024-06-21 | 4.17 | 4.15 | 4.30 | 0.00 | - | 3 | 526 | 53.13% |
| T240719C00013000 | 2024-04-24 3:14PM EDT | 2024-07-19 | 4.10 | 4.20 | 4.30 | 0.00 | - | 1 | 15 | 48.83% |
| T240920C00013000 | 2024-04-17 3:18PM EDT | 2024-09-20 | 3.40 | 4.20 | 4.30 | 0.00 | - | 1 | 1 | 35.65% |
| T241018C00013000 | 2024-04-11 11:41AM EDT | 2024-10-18 | 3.74 | 2.76 | 4.30 | 0.00 | - | 1 | 10 | 32.42% |
| T250117C00013000 | 2024-05-07 9:42AM EDT | 2025-01-17 | 4.30 | 3.65 | 4.35 | 0.00 | - | 20 | 6,685 | 28.13% |
| T250620C00013000 | 2024-05-07 9:55AM EDT | 2025-06-20 | 4.45 | 4.20 | 4.55 | 0.00 | - | 1 | 3,764 | 27.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240510P00013000 | 2024-04-25 10:25AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 50 | 156.25% |
| T240517P00013000 | 2024-04-18 3:07PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.75 | 0.00 | - | 120 | 139 | 182.03% |
| T240524P00013000 | 2024-04-26 3:15PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 16 | 60.94% |
| T240531P00013000 | 2024-04-23 10:17AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.02 | 0.00 | - | 200 | 50 | 50.00% |
| T240621P00013000 | 2024-05-08 11:22AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 17,732 | 48.05% |
| T240719P00013000 | 2024-05-07 2:05PM EDT | 2024-07-19 | 0.04 | 0.02 | 0.07 | 0.00 | - | 76 | 977 | 40.23% |
| T240920P00013000 | 2024-05-08 1:43PM EDT | 2024-09-20 | 0.04 | 0.04 | 0.09 | 0.00 | - | 56 | 1,261 | 31.06% |
| T241018P00013000 | 2024-05-08 2:58PM EDT | 2024-10-18 | 0.08 | 0.07 | 0.10 | 0.00 | - | 50 | 304 | 29.10% |
| T250117P00013000 | 2024-05-07 2:40PM EDT | 2025-01-17 | 0.13 | 0.16 | 0.18 | 0.00 | - | 2 | 29,940 | 27.15% |
| T250620P00013000 | 2024-05-08 2:37PM EDT | 2025-06-20 | 0.32 | 0.32 | 0.37 | 0.00 | - | 2,206 | 12,826 | 26.91% |
© 2024 Yahoo. All rights reserved.