NYSE - Delayed Quote • USD
AT&T Inc. (T)
At close: April 26 at 4:02 PM EDT
After hours: April 26 at 7:59 PM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
T240503C00009000 | 4/22/2024 2:25 PM | 9 | 7.35 | 6.25 | 9.30 | 7.35 | - | - | 2 | 256.25% |
T240503C00010000 | 4/24/2024 5:21 PM | 10 | 6.81 | 6.10 | 7.55 | 0.00 | 0.00% | 2 | 5 | 262.50% |
T240503C00012000 | 4/24/2024 2:30 PM | 12 | 4.50 | 4.70 | 5.25 | 4.50 | - | - | 1 | 239.06% |
T240503C00014000 | 4/26/2024 3:07 PM | 14 | 2.81 | 1.96 | 2.81 | 0.21 | 8.08% | 38 | 305 | 104.69% |
T240503C00014500 | 4/26/2024 4:43 PM | 14.5 | 2.33 | 1.78 | 2.50 | -0.14 | -5.67% | 2 | 70 | 136.72% |
T240503C00015000 | 4/26/2024 6:52 PM | 15 | 1.82 | 1.48 | 1.86 | 0.17 | 10.30% | 115 | 160 | 85.94% |
T240503C00015500 | 4/26/2024 5:24 PM | 15.5 | 1.35 | 1.09 | 1.52 | 0.20 | 17.39% | 6 | 52 | 54.30% |
T240503C00016000 | 4/26/2024 7:55 PM | 16 | 0.80 | 0.76 | 0.82 | 0.13 | 19.40% | 283 | 524 | 40.63% |
T240503C00016500 | 4/26/2024 7:56 PM | 16.5 | 0.36 | 0.25 | 0.37 | 0.10 | 38.46% | 870 | 1,847 | 28.71% |
T240503C00017000 | 4/26/2024 7:58 PM | 17 | 0.08 | 0.08 | 0.09 | 0.02 | 33.33% | 3,527 | 2,759 | 24.02% |
T240503C00017500 | 4/26/2024 7:58 PM | 17.5 | 0.03 | 0.02 | 0.03 | 0.01 | 50.00% | 338 | 5,220 | 29.69% |
T240503C00018000 | 4/26/2024 6:11 PM | 18 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 125 | 2,483 | 34.38% |
T240503C00018500 | 4/26/2024 7:35 PM | 18.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 6,893 | 44.53% |
T240503C00019000 | 4/26/2024 1:34 PM | 19 | 0.04 | 0.00 | 0.01 | 0.02 | 100.00% | 3 | 622 | 50.00% |
T240503C00019500 | 4/10/2024 6:37 PM | 19.5 | 0.04 | 0.00 | 0.36 | 0.00 | 0.00% | 34 | 128 | 119.92% |
T240503C00020000 | 4/24/2024 5:59 PM | 20 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 174 | 71.88% |
T240503C00020500 | 3/27/2024 7:32 PM | 20.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 22 | 22 | 75.00% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
T240503P00011000 | 4/15/2024 7:54 PM | 11 | 0.01 | 0.00 | 0.59 | 0.00 | 0.00% | - | 3 | 309.38% |
T240503P00011500 | 4/22/2024 3:54 PM | 11.5 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 297 | 298 | 159.38% |
T240503P00012000 | 4/22/2024 5:44 PM | 12 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 433 | 434 | 142.19% |
T240503P00012500 | 4/22/2024 6:39 PM | 12.5 | 0.02 | 0.00 | 0.04 | 0.00 | 0.00% | 488 | 489 | 128.13% |
T240503P00013000 | 4/22/2024 6:41 PM | 13 | 0.01 | 0.00 | 1.00 | 0.00 | 0.00% | 5 | 6 | 258.98% |
T240503P00013500 | 4/18/2024 7:59 PM | 13.5 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 40 | 10 | 87.50% |
T240503P00014000 | 4/26/2024 5:56 PM | 14 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 432 | 68.75% |
T240503P00014500 | 4/25/2024 5:13 PM | 14.5 | 0.02 | 0.00 | 0.04 | 0.00 | 0.00% | 586 | 1,079 | 70.31% |
T240503P00015000 | 4/26/2024 4:29 PM | 15 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 590 | 50.00% |
T240503P00015500 | 4/26/2024 6:59 PM | 15.5 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 123 | 1,041 | 46.09% |
T240503P00016000 | 4/26/2024 7:29 PM | 16 | 0.01 | 0.02 | 0.03 | -0.02 | -66.67% | 204 | 1,314 | 31.25% |
T240503P00016500 | 4/26/2024 7:56 PM | 16.5 | 0.08 | 0.06 | 0.08 | -0.06 | -42.86% | 5,221 | 3,039 | 23.05% |
T240503P00017000 | 4/26/2024 7:59 PM | 17 | 0.32 | 0.14 | 0.33 | -0.12 | -27.27% | 590 | 1,559 | 22.66% |
T240503P00017500 | 4/26/2024 5:53 PM | 17.5 | 0.68 | 0.70 | 0.96 | -0.27 | -28.42% | 68 | 484 | 62.31% |
T240503P00018000 | 4/26/2024 2:47 PM | 18 | 1.26 | 0.72 | 1.61 | -0.18 | -12.50% | 3 | 24 | 103.91% |
T240503P00018500 | 4/26/2024 3:33 PM | 18.5 | 1.69 | 1.52 | 1.93 | -0.19 | -10.11% | 1 | 88 | 91.41% |
T240503P00019000 | 4/1/2024 2:25 PM | 19 | 1.97 | 2.13 | 2.55 | 0.00 | 0.00% | 68 | 0 | 85.94% |
T240503P00019500 | 4/3/2024 7:57 PM | 19.5 | 2.06 | 2.48 | 3.40 | 0.00 | 0.00% | 1 | 0 | 122.27% |
Related Tickers
VZ Verizon Communications Inc.
39.68
+1.17%
CMCSA Comcast Corporation
38.57
+1.85%
TMUS T-Mobile US, Inc.
163.96
-0.05%
CHTR Charter Communications, Inc.
254.61
-1.73%
LUMN Lumen Technologies, Inc.
1.2100
0.00%
VOD Vodafone Group Public Limited Company
8.62
+0.12%
BCE.TO BCE Inc.
44.59
-0.73%
BCE BCE Inc.
32.62
-0.82%
T.TO TELUS Corporation
21.95
-0.23%
RCI-B.TO Rogers Communications Inc.
51.87
-0.25%