AT&T Inc. (T)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:18.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240510C00018000 | 2024-05-08 1:17PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,291 | 3,800 | 40.63% |
| T240517C00018000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2,696 | 16,380 | 24.61% |
| T240524C00018000 | 2024-05-08 3:30PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.04 | 0.00 | - | 38 | 1,821 | 19.92% |
| T240531C00018000 | 2024-05-08 3:10PM EDT | 2024-05-31 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 33 | 1,923 | 17.77% |
| T240607C00018000 | 2024-05-08 3:53PM EDT | 2024-06-07 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 546 | 1,060 | 18.16% |
| T240614C00018000 | 2024-05-08 2:34PM EDT | 2024-06-14 | 0.10 | 0.09 | 0.11 | +0.01 | +11.11% | 74 | 336 | 18.36% |
| T240621C00018000 | 2024-05-08 3:54PM EDT | 2024-06-21 | 0.13 | 0.12 | 0.14 | +0.01 | +8.33% | 404 | 8,666 | 18.56% |
| T240719C00018000 | 2024-05-08 3:53PM EDT | 2024-07-19 | 0.23 | 0.21 | 0.23 | +0.01 | +4.55% | 151 | 63,534 | 18.26% |
| T240920C00018000 | 2024-05-08 1:46PM EDT | 2024-09-20 | 0.48 | 0.46 | 0.50 | +0.01 | +2.13% | 97 | 10,616 | 20.51% |
| T241018C00018000 | 2024-05-08 3:53PM EDT | 2024-10-18 | 0.56 | 0.41 | 0.58 | +0.03 | +5.66% | 136 | 8,122 | 20.51% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240510P00018000 | 2024-05-08 3:20PM EDT | 2024-05-10 | 0.84 | 0.60 | 1.07 | -0.12 | -12.50% | 3 | 34 | 97.66% |
| T240517P00018000 | 2024-05-08 2:08PM EDT | 2024-05-17 | 0.88 | 0.80 | 1.04 | +0.05 | +6.02% | 27 | 541 | 42.38% |
| T240524P00018000 | 2024-05-08 2:20PM EDT | 2024-05-24 | 0.90 | 0.82 | 1.15 | -0.03 | -3.23% | 21 | 23 | 41.21% |
| T240531P00018000 | 2024-05-07 10:08AM EDT | 2024-05-31 | 0.82 | 0.62 | 1.14 | 0.00 | - | 5 | 48 | 33.69% |
| T240621P00018000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 0.91 | 0.83 | 1.12 | +0.05 | +5.81% | 5 | 3,417 | 23.34% |
| T240719P00018000 | 2024-05-07 9:50AM EDT | 2024-07-19 | 1.13 | 0.78 | 1.50 | 0.00 | - | 2 | 1,460 | 31.93% |
| T240920P00018000 | 2024-05-06 2:27PM EDT | 2024-09-20 | 1.46 | 1.02 | 1.35 | 0.00 | - | 1 | 3,542 | 19.53% |
| T241018P00018000 | 2024-05-03 1:55PM EDT | 2024-10-18 | 1.69 | 1.43 | 1.54 | 0.00 | - | 500 | 1,141 | 22.14% |
© 2024 Yahoo. All rights reserved.