NYSE - Delayed Quote • USD
AT&T Inc. (T)
At close: 4:01 PM EDT
After hours: 5:47 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240426C00005000 | 3/18/2024 1:39 PM | 5 | 12.00 | 9.45 | 11.20 | 0.00 | 0.00% | - | 0 | 0.00% |
| T240426C00010000 | 4/16/2024 4:08 PM | 10 | 6.10 | 4.70 | 8.25 | 0.00 | 0.00% | - | 3 | 803.13% |
| T240426C00011000 | 4/19/2024 6:25 PM | 11 | 5.45 | 3.80 | 7.20 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| T240426C00013000 | 4/23/2024 4:31 PM | 13 | 3.52 | 1.60 | 5.60 | 0.32 | 10.00% | 3 | 120 | 166.41% |
| T240426C00013500 | 4/15/2024 5:16 PM | 13.5 | 2.79 | 1.40 | 5.00 | 0.00 | 0.00% | 2 | 2 | 178.13% |
| T240426C00014000 | 4/23/2024 7:48 PM | 14 | 2.50 | 1.75 | 4.60 | 0.10 | 4.17% | 17 | 727 | 257.03% |
| T240426C00014500 | 4/22/2024 6:11 PM | 14.5 | 1.85 | 1.08 | 2.58 | 0.00 | 0.00% | 3 | 12 | 209.38% |
| T240426C00015000 | 4/23/2024 7:43 PM | 15 | 1.50 | 1.48 | 3.10 | 0.12 | 8.70% | 22 | 427 | 215.63% |
| T240426C00015500 | 4/23/2024 6:49 PM | 15.5 | 1.02 | 1.03 | 1.29 | 0.09 | 9.68% | 64 | 369 | 76.56% |
| T240426C00016000 | 4/23/2024 7:59 PM | 16 | 0.68 | 0.66 | 0.69 | 0.13 | 23.64% | 701 | 2,387 | 55.08% |
| T240426C00016500 | 4/23/2024 7:59 PM | 16.5 | 0.38 | 0.37 | 0.40 | 0.10 | 35.71% | 8,097 | 11,444 | 55.86% |
| T240426C00017000 | 4/23/2024 7:59 PM | 17 | 0.17 | 0.16 | 0.17 | 0.07 | 70.00% | 4,882 | 10,057 | 51.56% |
| T240426C00017500 | 4/23/2024 7:59 PM | 17.5 | 0.06 | 0.05 | 0.06 | 0.03 | 100.00% | 4,675 | 11,643 | 50.39% |
| T240426C00018000 | 4/23/2024 7:59 PM | 18 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 1,333 | 12,726 | 50.78% |
| T240426C00018500 | 4/23/2024 7:55 PM | 18.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 412 | 3,414 | 50.00% |
| T240426C00019000 | 4/23/2024 5:54 PM | 19 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 1,679 | 59.38% |
| T240426C00019500 | 4/22/2024 4:13 PM | 19.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 378 | 68.75% |
| T240426C00020000 | 4/12/2024 2:19 PM | 20 | 0.07 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 188 | 78.13% |
| T240426C00020500 | 4/8/2024 2:45 PM | 20.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 50 | 101 | 87.50% |
| T240426C00021000 | 3/15/2024 3:31 PM | 21 | 0.01 | 0.00 | 0.66 | 0.00 | 0.00% | 10 | 11 | 221.09% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240426P00011000 | 3/28/2024 6:31 PM | 11 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1 | 156.25% |
| T240426P00012000 | 4/22/2024 1:37 PM | 12 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 506 | 125.00% |
| T240426P00012500 | 4/22/2024 1:44 PM | 12.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 22 | 112.50% |
| T240426P00013000 | 4/22/2024 1:46 PM | 13 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 49 | 96.88% |
| T240426P00013500 | 4/23/2024 4:32 PM | 13.5 | 0.05 | 0.00 | 0.01 | 0.04 | 400.00% | 203 | 100 | 84.38% |
| T240426P00014000 | 4/23/2024 7:31 PM | 14 | 0.03 | 0.00 | 0.01 | 0.02 | 200.00% | 334 | 833 | 68.75% |
| T240426P00014500 | 4/23/2024 7:54 PM | 14.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 476 | 519 | 56.25% |
| T240426P00015000 | 4/23/2024 7:57 PM | 15 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1,952 | 944 | 58.59% |
| T240426P00015500 | 4/23/2024 7:59 PM | 15.5 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 1,804 | 4,913 | 55.08% |
| T240426P00016000 | 4/23/2024 7:59 PM | 16 | 0.17 | 0.16 | 0.18 | -0.04 | -19.05% | 6,595 | 9,342 | 54.10% |
| T240426P00016500 | 4/23/2024 7:59 PM | 16.5 | 0.37 | 0.36 | 0.38 | -0.09 | -19.57% | 5,376 | 5,512 | 53.71% |
| T240426P00017000 | 4/23/2024 7:59 PM | 17 | 0.69 | 0.64 | 0.68 | -0.11 | -13.75% | 256 | 4,024 | 50.78% |
| T240426P00017500 | 4/23/2024 7:49 PM | 17.5 | 1.10 | 0.51 | 1.12 | -0.09 | -7.56% | 153 | 1,201 | 64.06% |
| T240426P00018000 | 4/23/2024 2:59 PM | 18 | 1.57 | 1.13 | 1.60 | -0.18 | -10.29% | 4 | 74 | 77.34% |
| T240426P00018500 | 4/22/2024 3:32 PM | 18.5 | 2.20 | 0.40 | 4.15 | 0.00 | 0.00% | 1 | 37 | 132.03% |
| T240426P00019000 | 4/22/2024 4:44 PM | 19 | 2.77 | 1.25 | 3.70 | 0.00 | 0.00% | 3 | 7 | 302.73% |
| T240426P00019500 | 4/23/2024 1:41 PM | 19.5 | 3.10 | 1.40 | 5.00 | 0.68 | 28.10% | 5 | 0 | 148.44% |
| T240426P00020000 | 4/23/2024 2:33 PM | 20 | 3.60 | 2.71 | 5.60 | 0.72 | 25.00% | 30 | 2 | 253.13% |
| T240426P00021000 | 3/8/2024 5:36 PM | 21 | 3.52 | 2.60 | 4.90 | 0.00 | 0.00% | 3 | 3 | 236.33% |
| T240426P00021500 | 3/27/2024 1:39 PM | 21.5 | 3.95 | 3.70 | 7.00 | 0.00 | 0.00% | 1 | 0 | 239.06% |
| T240426P00022000 | 4/16/2024 3:19 PM | 22 | 6.03 | 4.05 | 7.55 | 0.00 | 0.00% | - | 0 | 240.23% |
| T240426P00023000 | 4/5/2024 2:21 PM | 23 | 5.99 | 4.70 | 8.65 | 0.00 | 0.00% | 1 | 0 | 228.91% |
| T240426P00024000 | 4/9/2024 5:18 PM | 24 | 7.10 | 6.15 | 9.20 | 0.00 | 0.00% | 8 | 0 | 249.22% |
Related Tickers
VZ Verizon Communications Inc.
39.70
+2.85%
TMUS T-Mobile US, Inc.
163.25
+0.55%
CMCSA Comcast Corporation
40.36
-0.52%
VOD Vodafone Group Public Limited Company
8.69
+0.81%
LUMN Lumen Technologies, Inc.
1.3600
0.00%
BCE BCE Inc.
33.26
+1.09%
BCE.TO BCE Inc.
45.46
+0.89%
CHTR Charter Communications, Inc.
266.31
+0.46%
T.TO TELUS Corporation
22.14
+0.54%
IRDM Iridium Communications Inc.
28.74
+2.24%