T - AT&T Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240621C00003000 | 2023-05-19 9:39AM EDT | 3.00 | 13.62 | 12.40 | 12.65 | 0.00 | - | 1 | 39 | 72.66% |
| T240621C00005000 | 2023-05-17 11:07AM EDT | 5.00 | 11.70 | 10.40 | 10.65 | 0.00 | - | 3 | 23 | 50.78% |
| T240621C00010000 | 2023-05-26 1:38PM EDT | 10.00 | 5.60 | 5.50 | 5.75 | +0.25 | +4.67% | 12 | 189 | 35.16% |
| T240621C00013000 | 2023-05-26 3:14PM EDT | 13.00 | 3.00 | 3.00 | 3.10 | +0.20 | +7.14% | 22 | 883 | 26.27% |
| T240621C00015000 | 2023-05-26 2:08PM EDT | 15.00 | 1.70 | 1.71 | 1.76 | +0.15 | +9.68% | 76 | 2,645 | 23.83% |
| T240621C00017000 | 2023-05-26 3:33PM EDT | 17.00 | 0.85 | 0.81 | 1.01 | +0.10 | +13.33% | 246 | 5,839 | 24.71% |
| T240621C00020000 | 2023-05-26 3:53PM EDT | 20.00 | 0.29 | 0.25 | 0.29 | +0.07 | +31.82% | 99 | 6,649 | 22.66% |
| T240621C00022000 | 2023-05-26 3:42PM EDT | 22.00 | 0.13 | 0.10 | 0.15 | +0.02 | +18.18% | 73 | 5,142 | 23.49% |
| T240621C00025000 | 2023-05-26 2:58PM EDT | 25.00 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 15 | 4,121 | 24.71% |
| T240621C00027000 | 2023-05-23 3:48PM EDT | 27.00 | 0.04 | 0.01 | 0.11 | 0.00 | - | 50 | 577 | 30.96% |
| T240621C00030000 | 2023-05-26 11:17AM EDT | 30.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 30 | 384 | 31.06% |
| T240621C00032000 | 2023-04-19 11:37AM EDT | 32.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 2 | 218 | 41.60% |
| T240621C00035000 | 2023-05-26 9:58AM EDT | 35.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 10 | 16 | 42.19% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240621P00003000 | 2023-05-25 9:37AM EDT | 3.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 165 | 67.97% |
| T240621P00005000 | 2023-05-23 10:25AM EDT | 5.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 15 | 595 | 53.13% |
| T240621P00010000 | 2023-05-25 1:30PM EDT | 10.00 | 0.30 | 0.26 | 0.29 | 0.00 | - | 249 | 1,405 | 36.82% |
| T240621P00013000 | 2023-05-26 9:56AM EDT | 13.00 | 0.76 | 0.75 | 0.79 | -0.09 | -10.59% | 539 | 4,134 | 30.23% |
| T240621P00015000 | 2023-05-26 2:18PM EDT | 15.00 | 1.48 | 1.40 | 1.48 | -0.03 | -1.99% | 143 | 4,819 | 27.39% |
| T240621P00017000 | 2023-05-26 3:04PM EDT | 17.00 | 2.56 | 2.47 | 2.57 | -0.28 | -9.86% | 64 | 8,725 | 25.68% |
| T240621P00020000 | 2023-05-26 1:05PM EDT | 20.00 | 4.80 | 4.75 | 4.90 | -0.30 | -5.88% | 7 | 10,070 | 25.29% |
| T240621P00022000 | 2023-05-26 11:25AM EDT | 22.00 | 6.70 | 6.55 | 6.95 | +0.55 | +8.94% | 5 | 236 | 31.98% |
| T240621P00025000 | 2023-04-10 1:30PM EDT | 25.00 | 5.55 | 7.85 | 8.30 | 0.00 | - | 12 | 588 | 0.00% |
| T240621P00027000 | 2023-03-24 3:18PM EDT | 27.00 | 8.55 | 8.70 | 8.85 | 0.00 | - | 20 | 65 | 0.00% |
| T240621P00030000 | 2022-12-19 2:20PM EDT | 30.00 | 12.39 | 10.65 | 11.30 | 0.00 | - | 30 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.