AT&T Inc. (T)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:41AM EDT. Market open.
Strike:15.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240510C00015000 | 2024-05-06 1:41PM EDT | 2024-05-10 | 1.93 | 2.12 | 2.20 | 0.00 | - | 122 | 122 | 90.63% |
| T240517C00015000 | 2024-05-08 11:41AM EDT | 2024-05-17 | 2.16 | 2.10 | 2.29 | 0.00 | - | 6 | 361 | 57.81% |
| T240524C00015000 | 2024-05-07 9:59AM EDT | 2024-05-24 | 2.26 | 2.12 | 2.26 | 0.00 | - | 1 | 11 | 54.69% |
| T240531C00015000 | 2024-05-06 11:19AM EDT | 2024-05-31 | 2.10 | 2.14 | 2.26 | 0.00 | - | 7 | 9 | 45.70% |
| T240607C00015000 | 2024-04-26 10:31AM EDT | 2024-06-07 | 1.90 | 2.13 | 2.29 | 0.00 | - | 1 | 1 | 43.16% |
| T240621C00015000 | 2024-05-08 2:13PM EDT | 2024-06-21 | 2.30 | 2.21 | 2.34 | +0.01 | +0.44% | 5 | 12,911 | 39.45% |
| T240719C00015000 | 2024-05-08 2:00PM EDT | 2024-07-19 | 2.25 | 2.30 | 2.45 | -0.10 | -4.26% | 1 | 638 | 36.62% |
| T240920C00015000 | 2024-05-01 9:50AM EDT | 2024-09-20 | 2.20 | 2.40 | 2.45 | 0.00 | - | 1 | 199 | 26.71% |
| T241018C00015000 | 2024-05-08 2:06PM EDT | 2024-10-18 | 2.43 | 2.41 | 2.50 | 0.00 | - | 11 | 558 | 25.93% |
| T250117C00015000 | 2024-05-08 1:30PM EDT | 2025-01-17 | 2.57 | 2.52 | 2.66 | 0.00 | - | 8 | 19,637 | 24.66% |
| T250620C00015000 | 2024-05-08 3:53PM EDT | 2025-06-20 | 2.85 | 2.78 | 2.89 | 0.00 | - | 119 | 16,747 | 23.51% |
| T260116C00015000 | 2024-05-08 3:53PM EDT | 2026-01-16 | 3.02 | 3.00 | 3.15 | 0.00 | - | 31 | 3,118 | 22.66% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240510P00015000 | 2024-05-02 12:47PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.17 | 0.00 | - | 72 | 175 | 143.75% |
| T240517P00015000 | 2024-05-09 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,335 | 43.75% |
| T240524P00015000 | 2024-05-07 9:46AM EDT | 2024-05-24 | 0.10 | 0.01 | 0.10 | 0.00 | - | 13 | 116 | 53.13% |
| T240531P00015000 | 2024-05-07 10:02AM EDT | 2024-05-31 | 0.01 | 0.01 | 0.04 | 0.00 | - | 2 | 185 | 35.16% |
| T240607P00015000 | 2024-05-07 10:59AM EDT | 2024-06-07 | 0.03 | 0.01 | 0.04 | 0.00 | - | 70 | 161 | 30.86% |
| T240614P00015000 | 2024-05-08 9:35AM EDT | 2024-06-14 | 0.02 | 0.01 | 0.04 | 0.00 | - | 50 | 90 | 27.74% |
| T240621P00015000 | 2024-05-08 3:57PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.05 | 0.00 | - | 26 | 59,751 | 26.76% |
| T240719P00015000 | 2024-05-08 1:43PM EDT | 2024-07-19 | 0.08 | 0.06 | 0.08 | 0.00 | - | 27 | 13,020 | 23.63% |
| T240920P00015000 | 2024-05-08 10:55AM EDT | 2024-09-20 | 0.20 | 0.17 | 0.21 | 0.00 | - | 15 | 3,180 | 23.34% |
| T241018P00015000 | 2024-05-08 2:58PM EDT | 2024-10-18 | 0.26 | 0.24 | 0.29 | 0.00 | - | 16 | 2,377 | 24.02% |
| T250117P00015000 | 2024-05-08 3:36PM EDT | 2025-01-17 | 0.48 | 0.44 | 0.47 | +0.03 | +6.67% | 1 | 42,454 | 23.73% |
| T250620P00015000 | 2024-05-09 10:21AM EDT | 2025-06-20 | 0.74 | 0.71 | 0.76 | 0.00 | - | 5 | 9,139 | 23.88% |
| T260116P00015000 | 2024-05-08 10:08AM EDT | 2026-01-16 | 1.16 | 1.05 | 1.13 | +0.06 | +5.45% | 1 | 3,857 | 24.44% |
© 2024 Yahoo. All rights reserved.