T - AT&T Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T230602C00010000 | 2023-05-31 1:30PM EDT | 10.00 | 5.80 | 4.80 | 5.20 | 0.00 | - | 1 | 1 | 350.00% |
| T230602C00011000 | 2023-06-01 3:53PM EDT | 11.00 | 4.80 | 3.95 | 4.00 | 0.00 | - | 1 | 2 | 275.00% |
| T230602C00012000 | 2023-05-23 12:47PM EDT | 12.00 | 4.25 | 2.94 | 2.98 | 0.00 | - | 2 | 3 | 0.00% |
| T230602C00012500 | 2023-05-30 11:44AM EDT | 12.50 | 3.10 | 2.37 | 2.51 | 0.00 | - | 1 | 0 | 193.75% |
| T230602C00013000 | 2023-06-02 10:23AM EDT | 13.00 | 2.02 | 1.94 | 1.97 | -0.66 | -24.63% | 22 | 110 | 0.00% |
| T230602C00013500 | 2023-06-02 9:33AM EDT | 13.50 | 1.50 | 0.42 | 2.86 | -0.77 | -33.92% | 1 | 0 | 214.06% |
| T230602C00014000 | 2023-06-02 9:51AM EDT | 14.00 | 1.21 | 0.71 | 1.00 | -0.65 | -34.95% | 6 | 658 | 75.00% |
| T230602C00014500 | 2023-06-02 10:33AM EDT | 14.50 | 0.47 | 0.49 | 0.52 | -0.86 | -64.66% | 369 | 135 | 57.81% |
| T230602C00015000 | 2023-06-02 10:38AM EDT | 15.00 | 0.12 | 0.10 | 0.12 | -0.67 | -84.81% | 1,951 | 1,248 | 39.84% |
| T230602C00015500 | 2023-06-02 10:34AM EDT | 15.50 | 0.02 | 0.02 | 0.03 | -0.30 | -93.75% | 2,200 | 4,366 | 53.91% |
| T230602C00016000 | 2023-06-02 10:08AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,583 | 11,256 | 62.50% |
| T230602C00016500 | 2023-06-02 10:05AM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 2,879 | 87.50% |
| T230602C00017000 | 2023-06-01 10:39AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,242 | 112.50% |
| T230602C00017500 | 2023-06-02 9:52AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,876 | 131.25% |
| T230602C00018000 | 2023-06-01 2:14PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 974 | 150.00% |
| T230602C00018500 | 2023-06-01 9:49AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,218 | 175.00% |
| T230602C00019000 | 2023-05-30 11:09AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,753 | 187.50% |
| T230602C00019500 | 2023-05-26 11:31AM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 212.50% |
| T230602C00020000 | 2023-05-26 12:23PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 977 | 225.00% |
| T230602C00020500 | 2023-05-12 1:37PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 167 | 237.50% |
| T230602C00021000 | 2023-05-25 11:37AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 466 | 262.50% |
| T230602C00021500 | 2023-05-18 12:16PM EDT | 21.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 6 | 275.00% |
| T230602C00022000 | 2023-05-01 1:56PM EDT | 22.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 9 | 312.50% |
| T230602C00022500 | 2023-04-13 12:35PM EDT | 22.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 5 | 331.25% |
| T230602C00023000 | 2023-04-21 9:31AM EDT | 23.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 10 | 343.75% |
| T230602C00024000 | 2023-05-12 11:02AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 17 | 350.00% |
| T230602C00025000 | 2023-04-27 12:40PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 0 | 400.00% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T230602P00010000 | 2023-05-25 10:02AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 5 | 312.50% |
| T230602P00011000 | 2023-05-10 12:35PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1 | 250.00% |
| T230602P00013000 | 2023-06-02 9:41AM EDT | 13.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 44 | 27 | 125.00% |
| T230602P00013500 | 2023-06-02 9:39AM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 109 | 93.75% |
| T230602P00014000 | 2023-06-02 10:10AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,471 | 554 | 68.75% |
| T230602P00014500 | 2023-06-02 10:35AM EDT | 14.50 | 0.02 | 0.02 | 0.04 | +0.01 | +100.00% | 2,216 | 1,180 | 57.81% |
| T230602P00015000 | 2023-06-02 10:37AM EDT | 15.00 | 0.17 | 0.13 | 0.15 | +0.16 | +1,600.00% | 11,148 | 2,064 | 46.09% |
| T230602P00015500 | 2023-06-02 10:31AM EDT | 15.50 | 0.54 | 0.54 | 0.59 | +0.52 | +2,600.00% | 1,833 | 8,728 | 70.31% |
| T230602P00016000 | 2023-06-02 10:37AM EDT | 16.00 | 1.06 | 1.01 | 1.08 | +0.89 | +523.53% | 337 | 2,900 | 95.31% |
| T230602P00016500 | 2023-06-02 10:09AM EDT | 16.50 | 1.44 | 1.50 | 1.60 | +0.75 | +108.70% | 8 | 569 | 131.25% |
| T230602P00017000 | 2023-06-02 9:30AM EDT | 17.00 | 2.06 | 2.02 | 2.07 | +0.86 | +71.67% | 2 | 523 | 156.25% |
| T230602P00017500 | 2023-06-01 3:41PM EDT | 17.50 | 1.65 | 2.24 | 2.60 | 0.00 | - | 2 | 3 | 229.69% |
| T230602P00018000 | 2023-05-31 2:01PM EDT | 18.00 | 2.24 | 2.47 | 3.15 | 0.00 | - | 2 | 0 | 290.63% |
| T230602P00018500 | 2023-05-31 10:57AM EDT | 18.50 | 2.74 | 3.35 | 3.60 | 0.00 | - | 2 | 0 | 285.94% |
| T230602P00019000 | 2023-05-26 10:34AM EDT | 19.00 | 3.45 | 4.00 | 4.15 | 0.00 | - | 5 | 0 | 290.63% |
| T230602P00019500 | 2023-05-12 12:03PM EDT | 19.50 | 2.40 | 4.45 | 4.70 | 0.00 | - | 59 | 0 | 314.06% |
| T230602P00020000 | 2023-05-22 2:43PM EDT | 20.00 | 3.70 | 4.90 | 5.30 | 0.00 | - | 1 | 0 | 360.94% |
| T230602P00020500 | 2023-04-20 3:38PM EDT | 20.50 | 2.93 | 4.10 | 4.30 | 0.00 | - | 40 | 0 | 0.00% |
| T230602P00021500 | 2023-04-17 12:51PM EDT | 21.50 | 1.75 | 4.75 | 4.95 | 0.00 | - | - | 0 | 0.00% |
| T230602P00022500 | 2023-04-21 10:05AM EDT | 22.50 | 4.24 | 6.10 | 6.30 | 0.00 | - | 3 | 0 | 0.00% |
| T230602P00023500 | 2023-05-31 10:56AM EDT | 23.50 | 7.75 | 8.25 | 8.85 | 0.00 | - | 1 | 0 | 437.50% |
| T230602P00027000 | 2023-05-22 3:51PM EDT | 27.00 | 10.65 | 11.90 | 12.25 | 0.00 | - | - | 0 | 587.50% |
© 2023 Yahoo. All rights reserved.