T - AT&T Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240119C00003000 | 2023-06-02 3:54PM EDT | 3.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T240119C00005000 | 2023-06-02 11:10AM EDT | 5.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T240119C00009000 | 2023-06-02 9:36AM EDT | 9.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T240119C00010000 | 2023-06-02 2:51PM EDT | 10.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T240119C00011000 | 2023-05-31 1:51PM EDT | 11.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| T240119C00012000 | 2023-06-02 3:54PM EDT | 12.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| T240119C00013000 | 2023-06-02 3:30PM EDT | 13.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| T240119C00014000 | 2023-06-02 3:58PM EDT | 14.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| T240119C00015000 | 2023-06-02 3:57PM EDT | 15.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1,587 | 0 | 0.00% |
| T240119C00016000 | 2023-06-02 3:56PM EDT | 16.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1,379 | 0 | 1.56% |
| T240119C00017000 | 2023-06-02 3:59PM EDT | 17.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 3,652 | 0 | 3.13% |
| T240119C00018000 | 2023-06-02 3:55PM EDT | 18.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 684 | 0 | 6.25% |
| T240119C00019000 | 2023-06-02 3:53PM EDT | 19.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 6.25% |
| T240119C00020000 | 2023-06-02 3:56PM EDT | 20.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5,465 | 0 | 6.25% |
| T240119C00021000 | 2023-06-02 12:59PM EDT | 21.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| T240119C00022000 | 2023-06-02 3:53PM EDT | 22.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 368 | 0 | 12.50% |
| T240119C00023000 | 2023-06-02 3:12PM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| T240119C00024000 | 2023-06-02 11:13AM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| T240119C00025000 | 2023-06-02 9:55AM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| T240119C00026000 | 2023-06-02 3:56PM EDT | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| T240119C00027000 | 2023-06-02 3:56PM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| T240119C00030000 | 2023-06-02 12:29PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 25.00% |
| T240119C00032000 | 2023-06-02 11:27AM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| T240119C00035000 | 2023-06-02 12:50PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 25.00% |
| T240119C00037000 | 2022-04-08 10:09AM EDT | 37.00 | 0.44 | 0.38 | 0.45 | +0.06 | +15.79% | 1 | 4,129 | 75.49% |
| T240119C00040000 | 2022-04-08 2:17PM EDT | 40.00 | 0.25 | 0.21 | 0.39 | -0.03 | -10.71% | 404 | 7,471 | 74.51% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240119P00003000 | 2023-05-30 1:39PM EDT | 3.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| T240119P00005000 | 2023-06-01 9:31AM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| T240119P00009000 | 2023-06-02 3:26PM EDT | 9.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 12.50% |
| T240119P00010000 | 2023-06-02 2:43PM EDT | 10.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| T240119P00011000 | 2023-06-02 3:35PM EDT | 11.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| T240119P00012000 | 2023-06-02 3:59PM EDT | 12.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 475 | 0 | 6.25% |
| T240119P00013000 | 2023-06-02 3:58PM EDT | 13.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 6.25% |
| T240119P00014000 | 2023-06-02 3:49PM EDT | 14.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 436 | 0 | 3.13% |
| T240119P00015000 | 2023-06-02 3:59PM EDT | 15.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 2,119 | 0 | 0.78% |
| T240119P00016000 | 2023-06-02 3:45PM EDT | 16.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| T240119P00017000 | 2023-06-02 3:56PM EDT | 17.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 1,672 | 0 | 0.00% |
| T240119P00018000 | 2023-06-02 2:58PM EDT | 18.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| T240119P00019000 | 2023-06-02 3:11PM EDT | 19.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| T240119P00020000 | 2023-06-02 2:37PM EDT | 20.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| T240119P00021000 | 2023-05-25 3:27PM EDT | 21.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T240119P00022000 | 2023-06-02 1:58PM EDT | 22.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| T240119P00023000 | 2023-04-27 12:24PM EDT | 23.00 | 5.48 | 7.45 | 7.85 | 0.00 | - | 3 | 4 | 29.10% |
| T240119P00024000 | 2023-04-28 10:32AM EDT | 24.00 | 6.55 | 8.40 | 8.80 | 0.00 | - | 1 | 1 | 24.22% |
| T240119P00025000 | 2023-05-25 3:45PM EDT | 25.00 | 9.91 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| T240119P00027000 | 2023-04-21 10:00AM EDT | 27.00 | 8.65 | 10.55 | 11.05 | 0.00 | - | 1 | 12 | 0.00% |
| T240119P00030000 | 2023-05-19 9:43AM EDT | 30.00 | 13.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| T240119P00032000 | 2023-01-19 1:46PM EDT | 32.00 | 13.00 | 12.40 | 12.85 | 0.00 | - | 6 | 0 | 0.00% |
| T240119P00035000 | 2022-04-08 3:37PM EDT | 35.00 | 11.50 | 11.50 | 13.00 | -1.68 | -12.75% | 1 | 491 | 0.00% |
| T240119P00037000 | 2022-03-25 3:59PM EDT | 37.00 | 14.00 | 13.00 | 15.95 | 0.00 | - | 1 | 92 | 0.00% |
| T240119P00040000 | 2022-04-05 2:44PM EDT | 40.00 | 17.13 | 14.00 | 19.00 | 0.00 | - | 11 | 438 | 0.00% |
© 2023 Yahoo. All rights reserved.