Singapore markets open in 1 hour 43 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,187.70 +6.96 (+0.13%) Dow
38,884.26 +31.99 (+0.08%) Nasdaq
16,332.56 -16.69 (-0.10%) Bitcoin USD
62,365.50 -954.60 (-1.51%) CMC Crypto 200
1,303.11 -62.02 (-4.54%)
AT&T Inc. (T)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:15.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240510C00015000 | 2024-05-06 1:41PM EDT | 2024-05-10 | 1.93 | 2.06 | 2.20 | 0.00 | - | 122 | 122 | 86.72% |
| T240517C00015000 | 2024-05-07 2:58PM EDT | 2024-05-17 | 2.11 | 1.62 | 2.54 | +0.31 | +17.22% | 21 | 346 | 111.13% |
| T240524C00015000 | 2024-05-07 9:59AM EDT | 2024-05-24 | 2.26 | 1.80 | 2.43 | +0.51 | +29.14% | 1 | 10 | 76.76% |
| T240531C00015000 | 2024-05-06 11:19AM EDT | 2024-05-31 | 2.10 | 1.99 | 2.83 | 0.00 | - | 7 | 9 | 63.48% |
| T240607C00015000 | 2024-04-26 10:31AM EDT | 2024-06-07 | 1.90 | 1.19 | 2.26 | 0.00 | - | 1 | 1 | 44.53% |
| T240621C00015000 | 2024-05-07 12:07PM EDT | 2024-06-21 | 2.25 | 2.17 | 2.30 | +0.14 | +6.64% | 52 | 12,919 | 39.84% |
| T240719C00015000 | 2024-05-07 12:01PM EDT | 2024-07-19 | 2.22 | 1.70 | 2.87 | +0.07 | +3.26% | 12 | 630 | 56.54% |
| T240920C00015000 | 2024-05-01 9:50AM EDT | 2024-09-20 | 2.20 | 2.09 | 2.38 | 0.00 | - | 1 | 199 | 26.07% |
| T241018C00015000 | 2024-05-07 11:57AM EDT | 2024-10-18 | 2.38 | 1.58 | 2.43 | +0.15 | +6.73% | 2 | 557 | 25.34% |
| T250117C00015000 | 2024-05-07 2:53PM EDT | 2025-01-17 | 2.55 | 2.50 | 2.60 | +0.20 | +8.51% | 135 | 19,574 | 24.41% |
| T250620C00015000 | 2024-05-07 2:37PM EDT | 2025-06-20 | 2.80 | 1.97 | 2.83 | +0.15 | +5.66% | 39 | 16,851 | 23.32% |
| T260116C00015000 | 2024-05-07 3:10PM EDT | 2026-01-16 | 3.11 | 2.97 | 3.15 | +0.11 | +3.67% | 26 | 3,103 | 23.29% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240510P00015000 | 2024-05-02 12:47PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.15 | 0.00 | - | 72 | 175 | 96.09% |
| T240517P00015000 | 2024-05-07 3:44PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 2,235 | 38.28% |
| T240524P00015000 | 2024-05-07 9:46AM EDT | 2024-05-24 | 0.10 | 0.01 | 0.10 | +0.08 | +400.00% | 13 | 116 | 49.22% |
| T240531P00015000 | 2024-05-07 10:02AM EDT | 2024-05-31 | 0.01 | 0.01 | 0.22 | 0.00 | - | 2 | 187 | 54.10% |
| T240607P00015000 | 2024-05-07 10:59AM EDT | 2024-06-07 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 70 | 231 | 29.30% |
| T240614P00015000 | 2024-05-03 2:45PM EDT | 2024-06-14 | 0.05 | 0.02 | 0.04 | 0.00 | - | 10 | 40 | 26.37% |
| T240621P00015000 | 2024-05-07 12:48PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 162 | 59,758 | 24.22% |
| T240719P00015000 | 2024-05-07 3:38PM EDT | 2024-07-19 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 35 | 13,023 | 23.54% |
| T240920P00015000 | 2024-05-07 3:51PM EDT | 2024-09-20 | 0.19 | 0.18 | 0.21 | -0.03 | -13.64% | 106 | 3,186 | 22.71% |
| T241018P00015000 | 2024-05-07 10:03AM EDT | 2024-10-18 | 0.27 | 0.27 | 0.30 | -0.08 | -22.86% | 1 | 2,381 | 23.78% |
| T250117P00015000 | 2024-05-07 2:51PM EDT | 2025-01-17 | 0.47 | 0.46 | 0.50 | -0.05 | -9.62% | 72 | 42,481 | 23.98% |
| T250620P00015000 | 2024-05-06 12:55PM EDT | 2025-06-20 | 0.81 | 0.73 | 0.79 | 0.00 | - | 7 | 9,139 | 24.02% |
| T260116P00015000 | 2024-05-07 3:50PM EDT | 2026-01-16 | 1.14 | 1.07 | 1.16 | -0.01 | -0.87% | 125 | 3,752 | 24.54% |
© 2024 Yahoo. All rights reserved.