T - AT&T Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:15.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T230602C00015000 | 2023-05-30 2:53PM EDT | 2023-06-02 | 0.68 | 0.65 | 0.68 | +0.16 | +30.77% | 642 | 1,296 | 35.16% |
| T230609C00015000 | 2023-05-30 1:31PM EDT | 2023-06-09 | 0.72 | 0.70 | 0.75 | +0.07 | +10.77% | 86 | 230 | 31.25% |
| T230616C00015000 | 2023-05-30 2:16PM EDT | 2023-06-16 | 0.80 | 0.77 | 0.80 | +0.09 | +12.68% | 34 | 913 | 29.30% |
| T230623C00015000 | 2023-05-30 2:08PM EDT | 2023-06-23 | 0.79 | 0.82 | 0.84 | +0.02 | +2.60% | 57 | 158 | 27.83% |
| T230630C00015000 | 2023-05-30 2:29PM EDT | 2023-06-30 | 0.89 | 0.88 | 0.91 | +0.12 | +15.58% | 9 | 78 | 29.10% |
| T230707C00015000 | 2023-05-30 10:20AM EDT | 2023-07-07 | 0.87 | 0.86 | 0.95 | -0.02 | -2.25% | 17 | 274 | 28.52% |
| T230721C00015000 | 2023-05-30 3:08PM EDT | 2023-07-21 | 0.95 | 0.94 | 0.97 | +0.06 | +6.74% | 384 | 2,334 | 25.49% |
| T231020C00015000 | 2023-05-30 2:51PM EDT | 2023-10-20 | 1.30 | 1.29 | 1.32 | +0.11 | +9.24% | 598 | 1,221 | 25.10% |
| T240119C00015000 | 2023-05-30 2:41PM EDT | 2024-01-19 | 1.53 | 1.48 | 1.53 | +0.10 | +6.99% | 96 | 10,891 | 24.07% |
| T240621C00015000 | 2023-05-30 11:33AM EDT | 2024-06-21 | 1.80 | 1.78 | 1.83 | +0.10 | +5.88% | 21 | 2,626 | 23.58% |
| T250117C00015000 | 2023-05-30 2:01PM EDT | 2025-01-17 | 2.03 | 2.02 | 2.10 | +0.03 | +1.50% | 17 | 10,189 | 22.53% |
| T250620C00015000 | 2023-05-30 1:09PM EDT | 2025-06-20 | 2.18 | 2.20 | 2.26 | +0.01 | +0.46% | 26 | 8,462 | 21.95% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T230602P00015000 | 2023-05-30 2:33PM EDT | 2023-06-02 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 1,792 | 2,498 | 33.59% |
| T230609P00015000 | 2023-05-30 1:44PM EDT | 2023-06-09 | 0.07 | 0.06 | 0.07 | -0.04 | -36.36% | 117 | 655 | 26.56% |
| T230616P00015000 | 2023-05-30 3:06PM EDT | 2023-06-16 | 0.11 | 0.11 | 0.12 | -0.05 | -31.25% | 186 | 20,534 | 25.98% |
| T230623P00015000 | 2023-05-30 2:10PM EDT | 2023-06-23 | 0.14 | 0.13 | 0.15 | -0.06 | -30.00% | 25 | 601 | 24.41% |
| T230630P00015000 | 2023-05-30 3:14PM EDT | 2023-06-30 | 0.18 | 0.18 | 0.19 | -0.06 | -25.00% | 296 | 379 | 24.22% |
| T230707P00015000 | 2023-05-30 3:07PM EDT | 2023-07-07 | 0.25 | 0.25 | 0.29 | -0.12 | -32.43% | 25 | 76 | 27.74% |
| T230721P00015000 | 2023-05-30 2:57PM EDT | 2023-07-21 | 0.38 | 0.39 | 0.40 | -0.08 | -17.39% | 605 | 20,980 | 28.96% |
| T231020P00015000 | 2023-05-30 2:32PM EDT | 2023-10-20 | 0.76 | 0.76 | 0.77 | -0.08 | -9.52% | 6,531 | 7,251 | 27.69% |
| T240119P00015000 | 2023-05-30 3:12PM EDT | 2024-01-19 | 1.03 | 1.03 | 1.04 | -0.07 | -6.36% | 263 | 38,673 | 27.34% |
| T240621P00015000 | 2023-05-30 3:12PM EDT | 2024-06-21 | 1.39 | 1.39 | 1.39 | -0.09 | -6.08% | 1,402 | 4,893 | 26.93% |
| T250117P00015000 | 2023-05-30 11:53AM EDT | 2025-01-17 | 1.85 | 1.82 | 1.89 | -0.03 | -1.60% | 120 | 5,451 | 28.22% |
| T250620P00015000 | 2023-05-30 11:53AM EDT | 2025-06-20 | 2.04 | 1.96 | 2.10 | -0.07 | -3.32% | 124 | 2,197 | 27.64% |
© 2023 Yahoo. All rights reserved.