T - AT&T Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T230602C00010000 | 2023-05-23 11:32AM EDT | 10.00 | 6.25 | 5.40 | 5.65 | 0.00 | - | 1 | 4 | 212.50% |
| T230602C00011000 | 2023-05-10 12:54PM EDT | 11.00 | 5.95 | 4.40 | 4.65 | 0.00 | - | - | 1 | 171.88% |
| T230602C00012000 | 2023-05-23 12:47PM EDT | 12.00 | 4.25 | 3.40 | 3.70 | 0.00 | - | 2 | 3 | 152.34% |
| T230602C00012500 | 2023-05-25 9:45AM EDT | 12.50 | 3.15 | 2.92 | 3.15 | 0.00 | - | - | 1 | 123.44% |
| T230602C00013000 | 2023-05-26 12:37PM EDT | 13.00 | 2.59 | 2.43 | 2.61 | +0.39 | +17.73% | 22 | 180 | 93.75% |
| T230602C00013500 | 2023-05-25 1:21PM EDT | 13.50 | 1.70 | 1.94 | 2.10 | 0.00 | - | - | 4 | 76.56% |
| T230602C00014000 | 2023-05-26 12:53PM EDT | 14.00 | 1.56 | 1.46 | 1.59 | +0.31 | +24.80% | 92 | 666 | 62.50% |
| T230602C00014500 | 2023-05-26 12:38PM EDT | 14.50 | 1.10 | 0.98 | 1.10 | +0.32 | +41.03% | 258 | 66 | 50.78% |
| T230602C00015000 | 2023-05-26 3:38PM EDT | 15.00 | 0.52 | 0.54 | 0.58 | +0.20 | +62.50% | 542 | 1,472 | 40.23% |
| T230602C00015500 | 2023-05-26 3:59PM EDT | 15.50 | 0.19 | 0.19 | 0.20 | +0.10 | +111.11% | 3,049 | 2,198 | 30.86% |
| T230602C00016000 | 2023-05-26 3:59PM EDT | 16.00 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 5,031 | 3,453 | 32.42% |
| T230602C00016500 | 2023-05-26 3:55PM EDT | 16.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 392 | 2,240 | 39.84% |
| T230602C00017000 | 2023-05-26 3:59PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 421 | 2,091 | 46.88% |
| T230602C00017500 | 2023-05-26 1:08PM EDT | 17.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 153 | 1,685 | 53.13% |
| T230602C00018000 | 2023-05-26 1:30PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 976 | 62.50% |
| T230602C00018500 | 2023-05-26 11:30AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 6,221 | 75.00% |
| T230602C00019000 | 2023-05-26 11:30AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,757 | 81.25% |
| T230602C00019500 | 2023-05-26 11:31AM EDT | 19.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 373 | 100.00% |
| T230602C00020000 | 2023-05-26 12:23PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 978 | 100.00% |
| T230602C00020500 | 2023-05-12 1:37PM EDT | 20.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 167 | 118.75% |
| T230602C00021000 | 2023-05-25 11:37AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 466 | 118.75% |
| T230602C00021500 | 2023-05-18 12:16PM EDT | 21.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 6 | 143.75% |
| T230602C00022000 | 2023-05-01 1:56PM EDT | 22.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 9 | 143.75% |
| T230602C00022500 | 2023-04-13 12:35PM EDT | 22.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 5 | 153.13% |
| T230602C00023000 | 2023-04-21 9:31AM EDT | 23.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 10 | 159.38% |
| T230602C00024000 | 2023-05-12 11:02AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 17 | 162.50% |
| T230602C00025000 | 2023-04-27 12:40PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 0 | 187.50% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T230602P00010000 | 2023-05-25 10:02AM EDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 5 | 187.50% |
| T230602P00011000 | 2023-05-10 12:35PM EDT | 11.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 1 | 150.00% |
| T230602P00013000 | 2023-05-25 2:01PM EDT | 13.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 27 | 84.38% |
| T230602P00013500 | 2023-05-25 3:05PM EDT | 13.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 109 | 71.88% |
| T230602P00014000 | 2023-05-26 3:39PM EDT | 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 95 | 212 | 53.13% |
| T230602P00014500 | 2023-05-26 3:35PM EDT | 14.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 910 | 654 | 46.88% |
| T230602P00015000 | 2023-05-26 3:55PM EDT | 15.00 | 0.05 | 0.05 | 0.06 | -0.09 | -64.29% | 1,755 | 1,423 | 35.94% |
| T230602P00015500 | 2023-05-26 3:59PM EDT | 15.50 | 0.18 | 0.17 | 0.19 | -0.22 | -55.00% | 597 | 789 | 29.30% |
| T230602P00016000 | 2023-05-26 3:39PM EDT | 16.00 | 0.56 | 0.50 | 0.56 | -0.27 | -32.53% | 192 | 2,799 | 34.77% |
| T230602P00016500 | 2023-05-26 3:28PM EDT | 16.50 | 1.07 | 0.94 | 1.07 | -0.29 | -21.32% | 295 | 681 | 56.25% |
| T230602P00017000 | 2023-05-26 2:31PM EDT | 17.00 | 1.58 | 1.43 | 1.58 | -0.25 | -13.66% | 116 | 749 | 76.56% |
| T230602P00017500 | 2023-05-26 11:13AM EDT | 17.50 | 2.03 | 1.93 | 2.07 | +0.54 | +36.24% | 3 | 152 | 89.06% |
| T230602P00018000 | 2023-05-26 9:50AM EDT | 18.00 | 2.53 | 2.43 | 2.58 | +0.67 | +36.02% | 1 | 54 | 62.50% |
| T230602P00018500 | 2023-05-22 3:44PM EDT | 18.50 | 2.14 | 2.93 | 3.10 | 0.00 | - | 1 | 21 | 87.50% |
| T230602P00019000 | 2023-05-26 10:34AM EDT | 19.00 | 3.45 | 3.35 | 3.60 | +0.81 | +30.68% | 5 | 0 | 142.19% |
| T230602P00019500 | 2023-05-12 12:03PM EDT | 19.50 | 2.40 | 3.90 | 4.10 | 0.00 | - | 59 | 0 | 50.00% |
| T230602P00020000 | 2023-05-22 2:43PM EDT | 20.00 | 3.70 | 4.40 | 4.60 | 0.00 | - | 1 | 0 | 50.00% |
| T230602P00020500 | 2023-04-20 3:38PM EDT | 20.50 | 2.93 | 4.10 | 4.30 | 0.00 | - | 40 | 0 | 0.00% |
| T230602P00021500 | 2023-04-17 12:51PM EDT | 21.50 | 1.75 | 4.75 | 4.95 | 0.00 | - | - | 0 | 0.00% |
| T230602P00022500 | 2023-04-21 10:05AM EDT | 22.50 | 4.24 | 6.10 | 6.30 | 0.00 | - | 3 | 0 | 0.00% |
| T230602P00023500 | 2023-05-22 11:00AM EDT | 23.50 | 7.20 | 7.90 | 8.15 | 0.00 | - | - | 0 | 190.63% |
| T230602P00027000 | 2023-05-22 3:51PM EDT | 27.00 | 10.65 | 11.40 | 11.60 | 0.00 | - | - | 0 | 100.00% |
© 2023 Yahoo. All rights reserved.