T - AT&T Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T230616C00010000 | 2023-06-02 1:26PM EDT | 10.00 | 5.19 | 5.10 | 5.35 | -0.65 | -11.13% | 6 | 217 | 109.38% |
| T230616C00011000 | 2023-05-23 11:10AM EDT | 11.00 | 5.25 | 4.05 | 4.35 | 0.00 | - | 1 | 13 | 135.94% |
| T230616C00012000 | 2023-06-01 2:30PM EDT | 12.00 | 3.80 | 3.10 | 3.40 | 0.00 | - | 2 | 9 | 78.91% |
| T230616C00012500 | 2023-06-02 11:07AM EDT | 12.50 | 2.61 | 2.59 | 2.84 | -0.49 | -15.81% | 2 | 0 | 91.02% |
| T230616C00013000 | 2023-06-02 2:59PM EDT | 13.00 | 2.30 | 2.16 | 2.36 | -0.58 | -20.14% | 11 | 70 | 59.77% |
| T230616C00013500 | 2023-05-31 11:00AM EDT | 13.50 | 2.29 | 1.67 | 1.88 | 0.00 | - | 1 | 8 | 51.56% |
| T230616C00014000 | 2023-06-02 2:54PM EDT | 14.00 | 1.30 | 1.27 | 1.36 | -0.60 | -31.58% | 50 | 33 | 52.93% |
| T230616C00014500 | 2023-06-02 3:40PM EDT | 14.50 | 0.89 | 0.83 | 0.90 | -0.47 | -34.56% | 112 | 47 | 42.97% |
| T230616C00015000 | 2023-06-02 3:54PM EDT | 15.00 | 0.45 | 0.46 | 0.47 | -0.45 | -50.00% | 3,364 | 884 | 32.42% |
| T230616C00015500 | 2023-06-02 3:59PM EDT | 15.50 | 0.19 | 0.18 | 0.20 | -0.33 | -63.46% | 3,871 | 4,513 | 29.30% |
| T230616C00016000 | 2023-06-02 3:57PM EDT | 16.00 | 0.06 | 0.05 | 0.07 | -0.14 | -70.00% | 2,417 | 4,175 | 28.52% |
| T230616C00016500 | 2023-06-02 3:27PM EDT | 16.50 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 651 | 4,897 | 31.25% |
| T230616C00017000 | 2023-06-02 3:43PM EDT | 17.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,389 | 17,376 | 36.72% |
| T230616C00017500 | 2023-06-02 2:55PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 108 | 677 | 39.06% |
| T230616C00018000 | 2023-06-02 3:29PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 341 | 20,910 | 45.31% |
| T230616C00018500 | 2023-05-31 9:53AM EDT | 18.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 17 | 51.56% |
| T230616C00019000 | 2023-06-02 3:33PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 66 | 39,643 | 53.13% |
| T230616C00019500 | 2023-05-30 3:58PM EDT | 19.50 | 0.01 | 0.00 | 0.24 | +0.01 | - | - | 1 | 99.61% |
| T230616C00020000 | 2023-06-02 3:28PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 32,731 | 62.50% |
| T230616C00021000 | 2023-06-02 1:18PM EDT | 21.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 55 | 19,391 | 78.13% |
| T230616C00022000 | 2023-06-02 3:26PM EDT | 22.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 20,345 | 87.50% |
| T230616C00023000 | 2023-05-30 3:28PM EDT | 23.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 133 | 8,518 | 96.88% |
| T230616C00024000 | 2023-05-25 10:13AM EDT | 24.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 2,200 | 106.25% |
| T230616C00025000 | 2023-06-01 2:15PM EDT | 25.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 7 | 6,338 | 106.25% |
| T230616C00026000 | 2023-05-26 11:23AM EDT | 26.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 91 | 993 | 121.88% |
| T230616C00027000 | 2023-05-23 11:29AM EDT | 27.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 2,345 | 134.38% |
| T230616C00028000 | 2023-05-18 1:56PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,131 | 125.00% |
| T230616C00029000 | 2023-04-11 10:06AM EDT | 29.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 177 | 140.63% |
| T230616C00030000 | 2023-05-01 12:11PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 120 | 1,288 | 146.88% |
| T230616C00032000 | 2022-04-08 2:53PM EDT | 32.00 | 0.52 | 0.04 | 0.65 | +0.10 | +23.81% | 1 | 23 | 279.69% |
| T230616C00035000 | 2023-05-19 9:31AM EDT | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 25 | 76 | 175.00% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T230616P00010000 | 2023-06-02 3:55PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 301 | 4,498 | 93.75% |
| T230616P00011000 | 2023-06-02 9:45AM EDT | 11.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 7 | 9,857 | 87.50% |
| T230616P00012000 | 2023-06-02 3:21PM EDT | 12.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 228 | 1,692 | 62.50% |
| T230616P00012500 | 2023-06-02 11:33AM EDT | 12.50 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 16 | 13 | 64.06% |
| T230616P00013000 | 2023-06-02 3:51PM EDT | 13.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 239 | 7,274 | 53.13% |
| T230616P00013500 | 2023-06-02 12:36PM EDT | 13.50 | 0.04 | 0.03 | 0.06 | +0.01 | +33.33% | 197 | 410 | 50.78% |
| T230616P00014000 | 2023-06-02 3:54PM EDT | 14.00 | 0.06 | 0.05 | 0.07 | +0.03 | +100.00% | 599 | 8,808 | 40.63% |
| T230616P00014500 | 2023-06-02 3:58PM EDT | 14.50 | 0.11 | 0.10 | 0.12 | +0.07 | +175.00% | 1,873 | 1,028 | 34.77% |
| T230616P00015000 | 2023-06-02 3:59PM EDT | 15.00 | 0.22 | 0.21 | 0.23 | +0.15 | +214.29% | 9,134 | 20,557 | 29.69% |
| T230616P00015500 | 2023-06-02 3:55PM EDT | 15.50 | 0.45 | 0.44 | 0.46 | +0.31 | +221.43% | 1,270 | 2,555 | 26.37% |
| T230616P00016000 | 2023-06-02 3:37PM EDT | 16.00 | 0.83 | 0.77 | 0.89 | +0.50 | +151.52% | 594 | 24,678 | 32.62% |
| T230616P00016500 | 2023-06-02 1:53PM EDT | 16.50 | 1.41 | 1.25 | 1.37 | +0.70 | +98.59% | 5 | 876 | 40.63% |
| T230616P00017000 | 2023-06-02 3:54PM EDT | 17.00 | 1.80 | 1.72 | 1.87 | +0.63 | +53.85% | 50 | 13,465 | 50.39% |
| T230616P00017500 | 2023-06-02 10:59AM EDT | 17.50 | 2.50 | 2.21 | 2.38 | +0.66 | +35.87% | 31 | 1 | 61.33% |
| T230616P00018000 | 2023-06-02 3:51PM EDT | 18.00 | 2.75 | 2.75 | 2.84 | +0.44 | +19.05% | 38 | 8,347 | 60.94% |
| T230616P00018500 | 2023-06-02 3:48PM EDT | 18.50 | 3.26 | 3.15 | 3.45 | +0.38 | +13.19% | 3 | 0 | 51.56% |
| T230616P00019000 | 2023-06-01 9:33AM EDT | 19.00 | 3.32 | 3.65 | 3.95 | 0.00 | - | 1 | 3,214 | 57.81% |
| T230616P00019500 | 2023-05-31 3:59PM EDT | 19.50 | 3.75 | 4.15 | 4.45 | 0.00 | - | 117 | 0 | 62.50% |
| T230616P00020000 | 2023-06-02 2:11PM EDT | 20.00 | 4.89 | 4.70 | 4.90 | +0.64 | +15.06% | 1 | 608 | 68.75% |
| T230616P00021000 | 2023-05-31 11:40AM EDT | 21.00 | 5.20 | 5.50 | 5.95 | 0.00 | - | 8 | 13 | 128.91% |
| T230616P00022000 | 2023-06-02 9:45AM EDT | 22.00 | 6.90 | 6.65 | 6.95 | +0.49 | +7.64% | 1 | 31 | 87.50% |
| T230616P00023000 | 2023-05-26 10:44AM EDT | 23.00 | 7.50 | 7.65 | 7.95 | 0.00 | - | 1 | 0 | 96.88% |
| T230616P00024000 | 2023-05-23 11:10AM EDT | 24.00 | 7.81 | 8.65 | 8.90 | 0.00 | - | 5 | 0 | 153.13% |
| T230616P00025000 | 2023-05-12 1:52PM EDT | 25.00 | 7.97 | 9.65 | 9.90 | 0.00 | - | 10 | 0 | 163.28% |
| T230616P00027000 | 2023-04-24 11:14AM EDT | 27.00 | 9.25 | 10.95 | 11.15 | 0.00 | - | 1 | 0 | 0.00% |
| T230616P00029000 | 2023-05-26 10:34AM EDT | 29.00 | 13.45 | 13.65 | 13.95 | 0.00 | - | 13 | 0 | 140.63% |
| T230616P00030000 | 2023-01-20 10:49AM EDT | 30.00 | 11.05 | 10.50 | 10.80 | 0.00 | - | 1 | 0 | 0.00% |
| T230616P00031000 | 2023-05-19 1:15PM EDT | 31.00 | 14.60 | 15.65 | 15.90 | 0.00 | - | 4 | 0 | 214.84% |
| T230616P00032000 | 2023-05-25 11:45AM EDT | 32.00 | 16.90 | 16.65 | 16.95 | 0.00 | - | - | 0 | 159.38% |
| T230616P00034000 | 2023-03-28 2:10PM EDT | 34.00 | 15.45 | 16.30 | 16.50 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.