T - AT&T Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Strike:17.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T230602C00017000 | 2023-05-30 2:39PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 81 | 2,248 | 50.00% |
| T230609C00017000 | 2023-05-30 3:37PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 131 | 1,095 | 31.25% |
| T230616C00017000 | 2023-05-30 3:58PM EDT | 2023-06-16 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 242 | 16,176 | 26.56% |
| T230623C00017000 | 2023-05-30 1:33PM EDT | 2023-06-23 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 25 | 1,065 | 23.83% |
| T230630C00017000 | 2023-05-30 3:53PM EDT | 2023-06-30 | 0.05 | 0.04 | 0.05 | 0.00 | - | 505 | 2,011 | 22.27% |
| T230707C00017000 | 2023-05-30 3:58PM EDT | 2023-07-07 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 34 | 246 | 22.07% |
| T230721C00017000 | 2023-05-30 3:57PM EDT | 2023-07-21 | 0.11 | 0.11 | 0.12 | -0.01 | -8.33% | 1,006 | 17,153 | 22.56% |
| T231020C00017000 | 2023-05-30 3:53PM EDT | 2023-10-20 | 0.39 | 0.36 | 0.39 | +0.03 | +8.33% | 2,400 | 4,856 | 22.46% |
| T240119C00017000 | 2023-05-30 3:46PM EDT | 2024-01-19 | 0.61 | 0.58 | 0.63 | +0.03 | +5.17% | 378 | 12,118 | 22.85% |
| T240621C00017000 | 2023-05-30 3:37PM EDT | 2024-06-21 | 0.93 | 0.90 | 0.95 | +0.08 | +9.41% | 305 | 5,932 | 22.93% |
| T250117C00017000 | 2023-05-30 3:16PM EDT | 2025-01-17 | 1.22 | 1.13 | 1.33 | +0.05 | +4.27% | 155 | 3,952 | 23.29% |
| T250620C00017000 | 2023-05-30 3:46PM EDT | 2025-06-20 | 1.40 | 1.40 | 1.51 | +0.07 | +5.26% | 26 | 3,891 | 22.80% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T230602P00017000 | 2023-05-30 1:48PM EDT | 2023-06-02 | 1.39 | 1.28 | 1.43 | -0.19 | -12.03% | 19 | 819 | 78.91% |
| T230609P00017000 | 2023-05-30 3:20PM EDT | 2023-06-09 | 1.38 | 1.30 | 1.45 | -0.18 | -11.54% | 7 | 115 | 46.68% |
| T230616P00017000 | 2023-05-30 3:56PM EDT | 2023-06-16 | 1.36 | 1.30 | 1.42 | -0.15 | -9.93% | 191 | 15,890 | 31.64% |
| T230623P00017000 | 2023-05-30 3:58PM EDT | 2023-06-23 | 1.32 | 1.30 | 1.45 | -0.18 | -12.00% | 22 | 219 | 30.08% |
| T230630P00017000 | 2023-05-30 2:19PM EDT | 2023-06-30 | 1.35 | 1.25 | 1.48 | -0.21 | -13.46% | 1 | 285 | 29.20% |
| T230707P00017000 | 2023-05-26 2:18PM EDT | 2023-07-07 | 1.76 | 1.29 | 1.72 | 0.00 | - | 34 | 36 | 41.80% |
| T230721P00017000 | 2023-05-30 3:56PM EDT | 2023-07-21 | 1.61 | 1.54 | 1.73 | -0.15 | -8.52% | 32 | 16,250 | 36.23% |
| T231020P00017000 | 2023-05-30 3:56PM EDT | 2023-10-20 | 1.91 | 1.73 | 1.91 | -0.12 | -5.91% | 14 | 6,611 | 27.00% |
| T240119P00017000 | 2023-05-30 1:59PM EDT | 2024-01-19 | 2.14 | 2.00 | 2.28 | -0.10 | -4.46% | 26 | 30,465 | 28.93% |
| T240621P00017000 | 2023-05-26 3:04PM EDT | 2024-06-21 | 2.56 | 2.22 | 2.53 | 0.00 | - | 64 | 8,789 | 26.44% |
| T250117P00017000 | 2023-05-30 3:26PM EDT | 2025-01-17 | 2.88 | 2.64 | 3.15 | -0.04 | -1.37% | 11 | 8,724 | 29.13% |
| T250620P00017000 | 2023-05-26 12:59PM EDT | 2025-06-20 | 3.15 | 2.90 | 3.30 | +0.05 | +1.61% | 1 | 1,871 | 27.64% |
© 2023 Yahoo. All rights reserved.