NYSE - Nasdaq Real Time Price • USD
AT&T Inc. (T)
As of 9:36 AM EDT. Market Open.
| 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 | 0.00 | 0.00 | 0.00 | 0.00% | - | 3 | 0.00% |
| T240426C00011000 | 4/19/2024 6:25 PM | 11 | 5.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| T240426C00013000 | 4/23/2024 4:31 PM | 13 | 3.52 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 120 | 0.00% |
| T240426C00013500 | 4/15/2024 5:16 PM | 13.5 | 2.79 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| T240426C00014000 | 4/25/2024 5:06 PM | 14 | 2.56 | 0.00 | 0.00 | 0.00 | 0.00% | 36 | 648 | 0.00% |
| T240426C00014500 | 4/24/2024 2:11 PM | 14.5 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 10 | 0.00% |
| T240426C00015000 | 4/25/2024 7:59 PM | 15 | 1.61 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 427 | 0.00% |
| T240426C00015500 | 4/25/2024 7:20 PM | 15.5 | 1.04 | 0.00 | 0.00 | 0.00 | 0.00% | 63 | 326 | 0.00% |
| T240426C00016000 | 4/25/2024 7:55 PM | 16 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 121 | 2,286 | 0.00% |
| T240426C00016500 | 4/25/2024 7:59 PM | 16.5 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2,877 | 15,296 | 3.13% |
| T240426C00017000 | 4/25/2024 7:58 PM | 17 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 4,960 | 13,262 | 25.00% |
| T240426C00017500 | 4/25/2024 7:02 PM | 17.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 206 | 13,778 | 25.00% |
| T240426C00018000 | 4/25/2024 6:41 PM | 18 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 13,320 | 50.00% |
| T240426C00018500 | 4/25/2024 7:20 PM | 18.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 3,585 | 50.00% |
| T240426C00019000 | 4/25/2024 1:49 PM | 19 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 1,676 | 50.00% |
| T240426C00019500 | 4/24/2024 7:54 PM | 19.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 378 | 50.00% |
| T240426C00020000 | 4/24/2024 1:30 PM | 20 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 193 | 50.00% |
| T240426C00020500 | 4/8/2024 2:45 PM | 20.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 101 | 50.00% |
| T240426C00021000 | 3/15/2024 3:31 PM | 21 | 0.01 | 0.00 | 0.66 | 0.00 | 0.00% | 10 | 11 | 446.88% |
| 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 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| 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 | 0.00 | 0.00 | 0.00% | 2 | 57 | 50.00% |
| 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 | 0.00 | 0.00 | 0.00% | 1 | 1,023 | 50.00% |
| T240426P00014500 | 4/24/2024 6:32 PM | 14.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 973 | 50.00% |
| T240426P00015000 | 4/25/2024 7:04 PM | 15 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 2,560 | 50.00% |
| T240426P00015500 | 4/25/2024 7:33 PM | 15.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 117 | 5,629 | 25.00% |
| T240426P00016000 | 4/25/2024 7:58 PM | 16 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 504 | 9,834 | 12.50% |
| T240426P00016500 | 4/25/2024 7:59 PM | 16.5 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 3,659 | 10,705 | 0.00% |
| T240426P00017000 | 4/25/2024 7:59 PM | 17 | 0.43 | 0.00 | 0.00 | 0.00 | 0.00% | 579 | 4,035 | 0.00% |
| T240426P00017500 | 4/25/2024 6:14 PM | 17.5 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 100 | 0.00% |
| T240426P00018000 | 4/25/2024 3:45 PM | 18 | 1.45 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 6 | 0.00% |
| T240426P00018500 | 4/24/2024 6:23 PM | 18.5 | 1.63 | 0.00 | 0.00 | 0.00 | 0.00% | 60 | 37 | 0.00% |
| T240426P00019000 | 4/22/2024 4:44 PM | 19 | 2.77 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 7 | 0.00% |
| T240426P00019500 | 4/23/2024 1:41 PM | 19.5 | 3.10 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| T240426P00020000 | 4/24/2024 6:23 PM | 20 | 3.10 | 0.00 | 0.00 | 0.00 | 0.00% | 43 | 32 | 0.00% |
| T240426P00021000 | 4/25/2024 6:20 PM | 21 | 4.42 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 3 | 0.00% |
| T240426P00021500 | 3/27/2024 1:39 PM | 21.5 | 3.95 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| T240426P00022000 | 4/16/2024 3:19 PM | 22 | 6.03 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| T240426P00023000 | 4/5/2024 2:21 PM | 23 | 5.99 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| T240426P00024000 | 4/9/2024 5:18 PM | 24 | 7.10 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
Related Tickers
VZ Verizon Communications Inc.
39.12
-0.26%
CMCSA Comcast Corporation
37.37
-1.32%
TMUS T-Mobile US, Inc.
163.04
-0.62%
LUMN Lumen Technologies, Inc.
1.2296
+1.63%
VOD Vodafone Group Public Limited Company
8.64
+0.35%
BCE.TO BCE Inc.
44.90
-0.04%
BCE BCE Inc.
32.81
-0.24%
CHTR Charter Communications, Inc.
249.99
-3.52%
T.TO TELUS Corporation
21.94
-0.27%
RCI-B.TO Rogers Communications Inc.
51.88
-0.23%