T - AT&T Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T230721C00010000 | 2023-05-25 12:32PM EDT | 10.00 | 5.62 | 5.45 | 5.70 | +0.44 | +8.49% | 10 | 48 | 69.92% |
| T230721C00011000 | 2023-05-25 12:25PM EDT | 11.00 | 4.15 | 4.45 | 4.70 | 0.00 | - | 1 | 5 | 57.03% |
| T230721C00012000 | 2023-05-26 10:17AM EDT | 12.00 | 3.63 | 3.45 | 3.75 | +0.43 | +13.44% | 10 | 70 | 62.70% |
| T230721C00013000 | 2023-05-26 1:23PM EDT | 13.00 | 2.66 | 2.54 | 2.69 | +0.36 | +15.65% | 163 | 163 | 43.95% |
| T230721C00014000 | 2023-05-26 2:08PM EDT | 14.00 | 1.62 | 1.67 | 1.76 | +0.13 | +8.72% | 70 | 93 | 34.86% |
| T230721C00015000 | 2023-05-26 3:59PM EDT | 15.00 | 0.89 | 0.88 | 0.94 | +0.20 | +28.99% | 1,612 | 2,055 | 27.93% |
| T230721C00016000 | 2023-05-26 3:59PM EDT | 16.00 | 0.35 | 0.34 | 0.36 | +0.10 | +40.00% | 2,313 | 13,034 | 23.63% |
| T230721C00017000 | 2023-05-26 3:59PM EDT | 17.00 | 0.12 | 0.10 | 0.12 | +0.03 | +33.33% | 2,645 | 17,291 | 23.44% |
| T230721C00018000 | 2023-05-26 3:54PM EDT | 18.00 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 1,824 | 25,582 | 26.95% |
| T230721C00019000 | 2023-05-26 3:59PM EDT | 19.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 4,422 | 10,416 | 31.25% |
| T230721C00020000 | 2023-05-26 3:46PM EDT | 20.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 542 | 13,236 | 35.55% |
| T230721C00021000 | 2023-05-26 3:51PM EDT | 21.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 120 | 12,786 | 40.63% |
| T230721C00022000 | 2023-05-26 12:25PM EDT | 22.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 79 | 15,112 | 45.70% |
| T230721C00023000 | 2023-05-26 11:49AM EDT | 23.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 66 | 6,218 | 50.39% |
| T230721C00024000 | 2023-05-25 3:48PM EDT | 24.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,509 | 51.56% |
| T230721C00025000 | 2023-05-26 11:15AM EDT | 25.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 2,626 | 50.78% |
| T230721C00026000 | 2023-05-24 12:42PM EDT | 26.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 1,434 | 57.03% |
| T230721C00027000 | 2023-05-26 3:49PM EDT | 27.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 853 | 57.81% |
| T230721C00028000 | 2023-04-28 10:54AM EDT | 28.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 630 | 60.94% |
| T230721C00029000 | 2023-04-25 2:10PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 299 | 59.38% |
| T230721C00030000 | 2023-04-12 2:50PM EDT | 30.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 90 | 67.19% |
| T230721C00031000 | 2023-03-21 1:29PM EDT | 31.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 53 | 70.31% |
| T230721C00032000 | 2023-02-22 12:37PM EDT | 32.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 20 | 21 | 78.91% |
| T230721C00033000 | 2023-02-02 12:43PM EDT | 33.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 2 | 81.25% |
| T230721C00034000 | 2023-03-29 2:25PM EDT | 34.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 20 | 78.13% |
| T230721C00035000 | 2023-02-02 2:07PM EDT | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 21 | 28 | 84.38% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T230721P00010000 | 2023-05-26 3:56PM EDT | 10.00 | 0.02 | 0.02 | 0.06 | 0.00 | - | 20 | 3,449 | 61.72% |
| T230721P00011000 | 2023-05-26 11:44AM EDT | 11.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 31 | 2,594 | 50.00% |
| T230721P00012000 | 2023-05-25 3:33PM EDT | 12.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 49 | 918 | 42.77% |
| T230721P00013000 | 2023-05-26 3:56PM EDT | 13.00 | 0.11 | 0.10 | 0.11 | 0.00 | - | 46 | 873 | 37.11% |
| T230721P00014000 | 2023-05-26 3:54PM EDT | 14.00 | 0.21 | 0.20 | 0.22 | -0.06 | -22.22% | 1,208 | 2,183 | 32.42% |
| T230721P00015000 | 2023-05-26 3:59PM EDT | 15.00 | 0.46 | 0.45 | 0.47 | -0.14 | -23.33% | 1,557 | 20,685 | 29.30% |
| T230721P00016000 | 2023-05-26 1:52PM EDT | 16.00 | 0.97 | 0.95 | 0.98 | -0.23 | -19.17% | 133 | 9,753 | 28.81% |
| T230721P00017000 | 2023-05-26 3:56PM EDT | 17.00 | 1.76 | 1.72 | 1.87 | -0.32 | -15.38% | 127 | 16,240 | 37.21% |
| T230721P00018000 | 2023-05-26 3:24PM EDT | 18.00 | 2.71 | 2.60 | 2.80 | -0.26 | -8.75% | 102 | 14,060 | 44.04% |
| T230721P00019000 | 2023-05-26 3:38PM EDT | 19.00 | 3.70 | 3.50 | 4.00 | -0.25 | -6.33% | 1,017 | 13,453 | 64.36% |
| T230721P00020000 | 2023-05-26 3:49PM EDT | 20.00 | 4.70 | 4.45 | 4.75 | -0.27 | -5.43% | 7 | 1,976 | 57.72% |
| T230721P00021000 | 2023-05-19 2:50PM EDT | 21.00 | 4.83 | 5.45 | 5.80 | 0.00 | - | 3 | 1,967 | 54.10% |
| T230721P00022000 | 2023-05-25 3:21PM EDT | 22.00 | 6.90 | 6.50 | 6.75 | 0.00 | - | 1 | 849 | 60.16% |
| T230721P00023000 | 2023-04-20 2:52PM EDT | 23.00 | 5.40 | 6.60 | 7.05 | 0.00 | - | 1 | 241 | 0.00% |
| T230721P00024000 | 2023-04-18 10:30AM EDT | 24.00 | 4.25 | 7.35 | 7.70 | 0.00 | - | 58 | 78 | 0.00% |
| T230721P00025000 | 2023-04-13 1:56PM EDT | 25.00 | 5.13 | 7.85 | 8.20 | 0.00 | - | 2 | 16 | 0.00% |
| T230721P00026000 | 2023-01-10 10:35AM EDT | 26.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 96 | 113 | 0.00% |
| T230721P00027000 | 2023-04-12 10:55AM EDT | 27.00 | 7.31 | 9.90 | 10.25 | 0.00 | - | 2 | 0 | 0.00% |
| T230721P00033000 | 2023-03-17 12:07PM EDT | 33.00 | 15.00 | 12.95 | 13.25 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.