NYSE - Delayed Quote • USD
AT&T Inc. (T)
At close: 4:02 PM EDT
After hours: 5:04 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240426C00005000 | 4/26/2024 7:22 PM | 5 | 11.78 | 11.00 | 13.30 | -0.22 | -1.83% | 35 | 0 | 1,831.25% |
| T240426C00010000 | 4/26/2024 7:44 PM | 10 | 6.79 | 5.60 | 7.80 | 0.69 | 11.31% | 300 | 3 | 1,272.66% |
| T240426C00011000 | 4/26/2024 7:51 PM | 11 | 6.10 | 5.60 | 6.90 | 0.65 | 11.93% | 480 | 0 | 821.88% |
| T240426C00013000 | 4/26/2024 4:54 PM | 13 | 3.85 | 3.55 | 4.80 | 0.33 | 9.37% | 60 | 120 | 542.97% |
| T240426C00013500 | 4/26/2024 7:45 PM | 13.5 | 3.29 | 2.77 | 4.70 | 0.50 | 17.92% | 180 | 2 | 515.63% |
| T240426C00014000 | 4/26/2024 7:13 PM | 14 | 2.80 | 2.53 | 2.81 | 0.24 | 9.38% | 200 | 648 | 234.38% |
| T240426C00014500 | 4/26/2024 7:13 PM | 14.5 | 2.40 | 1.56 | 3.30 | 0.40 | 20.00% | 101 | 10 | 271.88% |
| T240426C00015000 | 4/26/2024 7:13 PM | 15 | 1.78 | 1.14 | 2.96 | 0.17 | 10.56% | 74 | 427 | 278.91% |
| T240426C00015500 | 4/26/2024 5:39 PM | 15.5 | 1.31 | 0.94 | 1.71 | 0.27 | 25.96% | 36 | 326 | 132.81% |
| T240426C00016000 | 4/26/2024 7:49 PM | 16 | 0.65 | 0.49 | 1.00 | -0.05 | -7.14% | 351 | 2,286 | 159.38% |
| T240426C00016500 | 4/26/2024 7:59 PM | 16.5 | 0.25 | 0.20 | 0.26 | 0.10 | 66.67% | 4,188 | 15,296 | 23.44% |
| T240426C00017000 | 4/26/2024 7:58 PM | 17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3,183 | 13,262 | 22.66% |
| T240426C00017500 | 4/26/2024 7:52 PM | 17.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 242 | 13,778 | 51.56% |
| T240426C00018000 | 4/26/2024 7:28 PM | 18 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 193 | 13,320 | 68.75% |
| T240426C00018500 | 4/26/2024 7:58 PM | 18.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 3,585 | 87.50% |
| T240426C00019000 | 4/26/2024 6:30 PM | 19 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,676 | 106.25% |
| T240426C00019500 | 4/24/2024 7:54 PM | 19.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 378 | 125.00% |
| T240426C00020000 | 4/24/2024 1:30 PM | 20 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 193 | 150.00% |
| T240426C00020500 | 4/8/2024 2:45 PM | 20.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 50 | 101 | 162.50% |
| T240426C00021000 | 3/15/2024 3:31 PM | 21 | 0.01 | 0.00 | 0.66 | 0.00 | 0.00% | 10 | 11 | 422.66% |
| 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 | 325.00% |
| T240426P00012000 | 4/23/2024 1:34 PM | 12 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 505 | 50.00% |
| T240426P00012500 | 4/22/2024 1:44 PM | 12.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 22 | 50.00% |
| T240426P00013000 | 4/24/2024 1:30 PM | 13 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 57 | 206.25% |
| T240426P00013500 | 4/23/2024 4:32 PM | 13.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 203 | 297 | 50.00% |
| T240426P00014000 | 4/24/2024 1:58 PM | 14 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,023 | 150.00% |
| T240426P00014500 | 4/24/2024 6:32 PM | 14.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 973 | 125.00% |
| T240426P00015000 | 4/26/2024 1:59 PM | 15 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 18 | 2,560 | 96.88% |
| T240426P00015500 | 4/26/2024 3:42 PM | 15.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 5,629 | 75.00% |
| T240426P00016000 | 4/26/2024 7:35 PM | 16 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 169 | 9,834 | 25.00% |
| T240426P00016500 | 4/26/2024 7:40 PM | 16.5 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 1,559 | 10,705 | 23.44% |
| T240426P00017000 | 4/26/2024 7:57 PM | 17 | 0.24 | 0.20 | 0.48 | -0.19 | -44.19% | 1,287 | 4,035 | 53.91% |
| T240426P00017500 | 4/26/2024 4:33 PM | 17.5 | 0.64 | 0.43 | 1.96 | -0.26 | -28.89% | 22 | 100 | 213.28% |
| T240426P00018000 | 4/25/2024 3:45 PM | 18 | 1.45 | 0.87 | 1.47 | 0.00 | 0.00% | 4 | 6 | 183.59% |
| T240426P00018500 | 4/24/2024 6:23 PM | 18.5 | 1.63 | 0.96 | 3.55 | 0.00 | 0.00% | 60 | 37 | 321.09% |
| T240426P00019000 | 4/26/2024 2:23 PM | 19 | 2.12 | 1.39 | 3.65 | -0.65 | -23.47% | 3 | 7 | 275.00% |
| T240426P00019500 | 4/26/2024 4:56 PM | 19.5 | 2.66 | 2.06 | 3.65 | -0.44 | -14.19% | 30 | 0 | 228.91% |
| T240426P00020000 | 4/26/2024 4:56 PM | 20 | 3.15 | 2.74 | 4.75 | 0.05 | 1.61% | 30 | 32 | 426.56% |
| T240426P00021000 | 4/25/2024 6:20 PM | 21 | 4.42 | 3.05 | 5.75 | 0.00 | 0.00% | 4 | 3 | 333.59% |
| T240426P00021500 | 3/27/2024 1:39 PM | 21.5 | 3.95 | 4.75 | 5.10 | 0.00 | 0.00% | 1 | 0 | 372.66% |
| T240426P00022000 | 4/16/2024 3:19 PM | 22 | 6.03 | 4.65 | 6.80 | 0.00 | 0.00% | - | 0 | 537.50% |
| T240426P00023000 | 4/5/2024 2:21 PM | 23 | 5.99 | 4.55 | 7.15 | 0.00 | 0.00% | 1 | 0 | 748.83% |
| T240426P00024000 | 4/9/2024 5:18 PM | 24 | 7.10 | 6.80 | 8.25 | 0.00 | 0.00% | 8 | 0 | 542.19% |
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%
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%
CHTR Charter Communications, Inc.
254.61
-1.73%
T.TO TELUS Corporation
21.95
-0.23%
RCI-B.TO Rogers Communications Inc.
51.87
-0.25%