AT&T Inc. (T)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:47PM EDT. Market open.
Strike:17.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240510C00017000 | 2024-05-09 12:31PM EDT | 2024-05-10 | 0.15 | 0.15 | 0.17 | -0.02 | -11.76% | 375 | 8,549 | 18.75% |
| T240517C00017000 | 2024-05-09 12:32PM EDT | 2024-05-17 | 0.27 | 0.26 | 0.27 | +0.01 | +4.00% | 2,133 | 14,114 | 18.75% |
| T240524C00017000 | 2024-05-09 12:26PM EDT | 2024-05-24 | 0.32 | 0.31 | 0.33 | -0.02 | -5.88% | 562 | 5,547 | 18.46% |
| T240531C00017000 | 2024-05-09 12:13PM EDT | 2024-05-31 | 0.36 | 0.35 | 0.39 | -0.04 | -10.00% | 19 | 4,156 | 18.95% |
| T240607C00017000 | 2024-05-09 12:02PM EDT | 2024-06-07 | 0.41 | 0.41 | 0.44 | -0.04 | -8.89% | 41 | 645 | 19.14% |
| T240614C00017000 | 2024-05-09 11:33AM EDT | 2024-06-14 | 0.47 | 0.46 | 0.50 | -0.02 | -4.08% | 22 | 152 | 20.02% |
| T240621C00017000 | 2024-05-09 12:22PM EDT | 2024-06-21 | 0.52 | 0.51 | 0.53 | -0.02 | -3.70% | 117 | 55,016 | 19.63% |
| T240719C00017000 | 2024-05-09 12:19PM EDT | 2024-07-19 | 0.64 | 0.63 | 0.67 | -0.01 | -1.54% | 124 | 35,257 | 20.02% |
| T240920C00017000 | 2024-05-09 10:17AM EDT | 2024-09-20 | 0.93 | 0.90 | 0.93 | +0.01 | +1.09% | 9 | 4,311 | 20.95% |
| T241018C00017000 | 2024-05-09 11:07AM EDT | 2024-10-18 | 1.00 | 0.97 | 1.02 | +0.01 | +1.01% | 28 | 2,616 | 21.05% |
| T250117C00017000 | 2024-05-09 10:58AM EDT | 2025-01-17 | 1.27 | 1.24 | 1.29 | -0.01 | -0.78% | 128 | 36,221 | 21.63% |
| T250620C00017000 | 2024-05-09 9:57AM EDT | 2025-06-20 | 1.64 | 1.59 | 1.63 | +0.02 | +1.23% | 10 | 25,845 | 21.80% |
| T260116C00017000 | 2024-05-09 10:45AM EDT | 2026-01-16 | 1.98 | 1.89 | 2.02 | -0.04 | -1.98% | 24 | 7,882 | 22.14% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240510P00017000 | 2024-05-09 12:24PM EDT | 2024-05-10 | 0.03 | 0.03 | 0.04 | -0.02 | -33.33% | 718 | 5,109 | 17.58% |
| T240517P00017000 | 2024-05-09 12:25PM EDT | 2024-05-17 | 0.13 | 0.11 | 0.12 | +0.01 | +8.33% | 87 | 10,565 | 16.41% |
| T240524P00017000 | 2024-05-09 11:59AM EDT | 2024-05-24 | 0.15 | 0.15 | 0.16 | -0.01 | -6.25% | 127 | 944 | 15.24% |
| T240531P00017000 | 2024-05-09 11:38AM EDT | 2024-05-31 | 0.19 | 0.18 | 0.20 | -0.01 | -5.00% | 15 | 1,504 | 15.04% |
| T240607P00017000 | 2024-05-09 12:07PM EDT | 2024-06-07 | 0.23 | 0.22 | 0.23 | +0.01 | +4.55% | 816 | 175 | 14.75% |
| T240614P00017000 | 2024-05-09 11:21AM EDT | 2024-06-14 | 0.27 | 0.26 | 0.29 | +0.01 | +3.85% | 10 | 25 | 16.11% |
| T240621P00017000 | 2024-05-09 12:27PM EDT | 2024-06-21 | 0.28 | 0.29 | 0.30 | -0.01 | -3.33% | 219 | 65,370 | 15.24% |
| T240719P00017000 | 2024-05-09 12:25PM EDT | 2024-07-19 | 0.52 | 0.52 | 0.53 | 0.00 | - | 34 | 16,508 | 19.53% |
| T240920P00017000 | 2024-05-09 10:46AM EDT | 2024-09-20 | 0.75 | 0.73 | 0.76 | 0.00 | - | 1 | 6,929 | 19.87% |
| T241018P00017000 | 2024-05-08 3:53PM EDT | 2024-10-18 | 0.87 | 0.86 | 0.90 | 0.00 | - | 5 | 2,395 | 21.14% |
| T250117P00017000 | 2024-05-09 12:17PM EDT | 2025-01-17 | 1.16 | 1.03 | 1.17 | +0.02 | +1.75% | 7 | 29,032 | 21.73% |
| T250620P00017000 | 2024-05-09 10:58AM EDT | 2025-06-20 | 1.47 | 1.45 | 1.48 | 0.00 | - | 50 | 5,700 | 21.49% |
| T260116P00017000 | 2024-05-09 9:45AM EDT | 2026-01-16 | 1.90 | 1.85 | 1.93 | -0.03 | -1.55% | 3 | 4,579 | 22.58% |
© 2024 Yahoo. All rights reserved.