T - AT&T Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T250620C00003000 | 2023-05-26 3:00PM EDT | 3.00 | 12.45 | 12.30 | 12.90 | +0.20 | +1.63% | 3 | 117 | 65.82% |
| T250620C00005000 | 2023-05-25 11:17AM EDT | 5.00 | 10.20 | 10.20 | 10.95 | 0.00 | - | 1 | 3 | 66.31% |
| T250620C00008000 | 2023-05-26 3:04PM EDT | 8.00 | 7.56 | 7.15 | 8.00 | +0.06 | +0.80% | 10 | 63 | 43.36% |
| T250620C00010000 | 2023-05-25 3:51PM EDT | 10.00 | 5.35 | 5.55 | 5.85 | 0.00 | - | 204 | 310 | 28.03% |
| T250620C00013000 | 2023-05-26 3:56PM EDT | 13.00 | 3.29 | 3.20 | 3.35 | +0.24 | +7.87% | 28 | 439 | 22.58% |
| T250620C00015000 | 2023-05-26 1:37PM EDT | 15.00 | 2.17 | 2.09 | 2.19 | +0.14 | +6.90% | 101 | 8,492 | 22.13% |
| T250620C00017000 | 2023-05-26 3:33PM EDT | 17.00 | 1.33 | 1.28 | 1.39 | +0.10 | +8.13% | 53 | 3,874 | 22.12% |
| T250620C00020000 | 2023-05-26 3:31PM EDT | 20.00 | 0.62 | 0.60 | 0.63 | +0.03 | +5.08% | 398 | 3,180 | 21.58% |
| T250620C00022000 | 2023-05-26 2:07PM EDT | 22.00 | 0.37 | 0.32 | 0.38 | +0.03 | +8.82% | 213 | 1,990 | 21.78% |
| T250620C00025000 | 2023-05-26 1:34PM EDT | 25.00 | 0.23 | 0.18 | 0.24 | +0.06 | +35.29% | 30 | 1,876 | 23.63% |
| T250620C00027000 | 2023-05-26 2:07PM EDT | 27.00 | 0.14 | 0.10 | 0.16 | 0.00 | - | 1 | 12,363 | 24.02% |
| T250620C00030000 | 2023-05-25 11:54AM EDT | 30.00 | 0.10 | 0.09 | 0.14 | 0.00 | - | 27 | 666 | 26.61% |
| T250620C00032000 | 2023-05-25 9:52AM EDT | 32.00 | 0.10 | 0.06 | 0.15 | 0.00 | - | 50 | 1,657 | 28.91% |
| T250620C00035000 | 2023-05-26 10:59AM EDT | 35.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 5 | 1,926 | 28.32% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T250620P00003000 | 2023-05-18 11:31AM EDT | 3.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 74 | 142 | 58.20% |
| T250620P00005000 | 2023-05-08 12:12PM EDT | 5.00 | 0.12 | 0.00 | 0.32 | 0.00 | - | 2 | 82 | 50.78% |
| T250620P00008000 | 2023-05-24 1:23PM EDT | 8.00 | 0.50 | 0.30 | 0.38 | +0.20 | +66.67% | 13 | 183 | 39.75% |
| T250620P00010000 | 2023-05-25 1:10PM EDT | 10.00 | 0.63 | 0.45 | 0.63 | 0.00 | - | 65 | 708 | 34.57% |
| T250620P00013000 | 2023-05-25 3:54PM EDT | 13.00 | 1.41 | 1.27 | 1.38 | 0.00 | - | 69 | 713 | 30.03% |
| T250620P00015000 | 2023-05-26 3:53PM EDT | 15.00 | 2.11 | 1.98 | 2.20 | -0.09 | -4.09% | 40 | 2,158 | 28.13% |
| T250620P00017000 | 2023-05-26 12:59PM EDT | 17.00 | 3.10 | 3.10 | 3.30 | -0.30 | -8.82% | 66 | 1,809 | 26.78% |
| T250620P00020000 | 2023-05-25 11:48AM EDT | 20.00 | 5.65 | 4.85 | 5.35 | 0.00 | - | 3 | 2,319 | 24.61% |
| T250620P00022000 | 2023-05-16 2:01PM EDT | 22.00 | 6.05 | 6.55 | 7.10 | 0.00 | - | 2 | 1,136 | 25.44% |
| T250620P00025000 | 2023-05-25 2:18PM EDT | 25.00 | 9.80 | 9.40 | 9.85 | 0.00 | - | 20 | 147 | 26.17% |
| T250620P00027000 | 2023-04-13 9:52AM EDT | 27.00 | 7.52 | 9.65 | 10.70 | 0.00 | - | 6 | 28 | 0.00% |
| T250620P00030000 | 2023-04-13 2:19PM EDT | 30.00 | 10.09 | 12.60 | 13.75 | 0.00 | - | 4 | 6 | 0.00% |
| T250620P00035000 | 2023-05-01 10:26AM EDT | 35.00 | 17.20 | 19.05 | 20.05 | 0.00 | - | 1 | 4 | 41.94% |
© 2023 Yahoo. All rights reserved.