AT&T Inc. (T)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Strike:20.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240510C00020000 | 2024-04-16 12:48PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 100 | 50.00% |
| T240517C00020000 | 2024-05-03 9:30AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 686 | 25.00% |
| T240524C00020000 | 2024-05-06 10:25AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 25.00% |
| T240531C00020000 | 2024-04-30 2:51PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 12.50% |
| T240621C00020000 | 2024-05-08 3:19PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 69 | 44,862 | 12.50% |
| T240719C00020000 | 2024-05-08 2:36PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 6,080 | 12.50% |
| T240920C00020000 | 2024-05-08 9:30AM EDT | 2024-09-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 12,519 | 6.25% |
| T241018C00020000 | 2024-05-08 3:12PM EDT | 2024-10-18 | 0.13 | 0.00 | 0.00 | 0.00 | - | 15 | 2,457 | 6.25% |
| T250117C00020000 | 2024-05-08 3:51PM EDT | 2025-01-17 | 0.30 | 0.00 | 0.00 | 0.00 | - | 311 | 64,114 | 6.25% |
| T250620C00020000 | 2024-05-08 2:34PM EDT | 2025-06-20 | 0.58 | 0.00 | 0.00 | 0.00 | - | 33 | 17,357 | 3.13% |
| T260116C00020000 | 2024-05-08 2:26PM EDT | 2026-01-16 | 0.88 | 0.00 | 0.00 | 0.00 | - | 9 | 9,536 | 3.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240517P00020000 | 2024-05-03 12:07PM EDT | 2024-05-17 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| T240524P00020000 | 2024-04-08 9:37AM EDT | 2024-05-24 | 2.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| T240621P00020000 | 2024-05-07 9:30AM EDT | 2024-06-21 | 3.32 | 0.00 | 0.00 | 0.00 | - | 3 | 817 | 0.00% |
| T240719P00020000 | 2024-05-08 12:58PM EDT | 2024-07-19 | 2.93 | 0.00 | 0.00 | 0.00 | - | 8 | 871 | 0.00% |
| T240920P00020000 | 2024-05-02 3:51PM EDT | 2024-09-20 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 459 | 0.00% |
| T241018P00020000 | 2024-04-24 10:00AM EDT | 2024-10-18 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 677 | 0.00% |
| T250117P00020000 | 2024-05-08 3:50PM EDT | 2025-01-17 | 3.10 | 0.00 | 0.00 | 0.00 | - | 10 | 3,568 | 0.00% |
| T250620P00020000 | 2024-05-03 10:05AM EDT | 2025-06-20 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 11,048 | 0.00% |
| T260116P00020000 | 2024-05-08 2:57PM EDT | 2026-01-16 | 3.69 | 0.00 | 0.00 | 0.00 | - | 2 | 2,207 | 0.00% |
© 2024 Yahoo. All rights reserved.