AT&T Inc. (T)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:52PM EDT. Market open.
Strike:16.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240510C00016000 | 2024-05-09 12:57PM EDT | 2024-05-10 | 1.12 | 1.11 | 1.20 | -0.06 | -5.08% | 84 | 588 | 59.38% |
| T240517C00016000 | 2024-05-09 3:35PM EDT | 2024-05-17 | 1.22 | 1.16 | 1.22 | +0.03 | +2.52% | 12 | 3,296 | 33.59% |
| T240524C00016000 | 2024-05-09 11:34AM EDT | 2024-05-24 | 1.19 | 1.18 | 1.24 | +0.05 | +4.39% | 1 | 685 | 28.52% |
| T240531C00016000 | 2024-05-09 9:40AM EDT | 2024-05-31 | 1.15 | 1.16 | 1.31 | -0.07 | -5.74% | 1 | 158 | 31.06% |
| T240607C00016000 | 2024-05-07 3:16PM EDT | 2024-06-07 | 1.20 | 1.14 | 1.34 | 0.00 | - | 8 | 4 | 29.49% |
| T240621C00016000 | 2024-05-09 12:40PM EDT | 2024-06-21 | 1.31 | 1.31 | 1.35 | -0.01 | -0.76% | 1 | 580 | 24.90% |
| T240719C00016000 | 2024-05-09 10:27AM EDT | 2024-07-19 | 1.40 | 1.36 | 1.43 | +0.02 | +1.45% | 1 | 5,116 | 23.15% |
| T240920C00016000 | 2024-05-09 1:17PM EDT | 2024-09-20 | 1.61 | 1.56 | 1.60 | 0.00 | - | 54 | 2,601 | 21.97% |
| T241018C00016000 | 2024-05-09 3:09PM EDT | 2024-10-18 | 1.64 | 1.62 | 1.66 | -0.04 | -2.38% | 1 | 1,325 | 21.53% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240510P00016000 | 2024-05-09 10:43AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 872 | 54.69% |
| T240517P00016000 | 2024-05-09 2:56PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 200 | 14,639 | 29.30% |
| T240524P00016000 | 2024-05-09 1:28PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | 0.00 | - | 102 | 684 | 24.22% |
| T240531P00016000 | 2024-05-09 10:36AM EDT | 2024-05-31 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3 | 4,986 | 20.31% |
| T240607P00016000 | 2024-05-08 2:14PM EDT | 2024-06-07 | 0.04 | 0.03 | 0.05 | 0.00 | - | 10 | 317 | 20.12% |
| T240614P00016000 | 2024-05-07 10:36AM EDT | 2024-06-14 | 0.07 | 0.04 | 0.07 | 0.00 | - | 1 | 21 | 20.12% |
| T240621P00016000 | 2024-05-09 11:54AM EDT | 2024-06-21 | 0.08 | 0.06 | 0.08 | 0.00 | - | 104 | 5,034 | 19.14% |
| T240719P00016000 | 2024-05-09 3:31PM EDT | 2024-07-19 | 0.19 | 0.18 | 0.20 | -0.01 | -5.00% | 232 | 19,365 | 21.09% |
| T240920P00016000 | 2024-05-09 1:16PM EDT | 2024-09-20 | 0.39 | 0.37 | 0.39 | 0.00 | - | 47 | 6,480 | 21.29% |
| T241018P00016000 | 2024-05-09 12:30PM EDT | 2024-10-18 | 0.50 | 0.47 | 0.51 | +0.01 | +2.04% | 61 | 800 | 22.46% |
© 2024 Yahoo. All rights reserved.