NYSE - Delayed Quote USD

AT&T Inc. (T)

16.75 +0.17 (+1.03%)
At close: April 26 at 4:02 PM EDT
16.74 -0.01 (-0.06%)
After hours: April 26 at 7:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
T240503C00010000 4/24/2024 5:21 PM 10 6.81 6.10 7.55 0.00 0.00% 2 5 221.88%
T240503C00014000 4/26/2024 3:07 PM 14 2.81 1.96 2.81 0.21 8.08% 38 305 88.28%
T240503C00014500 4/26/2024 4:43 PM 14.5 2.33 1.78 2.50 -0.14 -5.67% 2 70 115.63%
T240503C00015000 4/26/2024 6:52 PM 15 1.82 1.48 1.86 0.17 10.30% 115 160 72.66%
T240503C00015500 4/26/2024 5:24 PM 15.5 1.35 1.09 1.52 0.20 17.39% 6 52 82.03%
T240503C00016000 4/26/2024 7:55 PM 16 0.80 0.76 0.82 0.13 19.40% 283 524 34.38%
T240503C00016500 4/26/2024 7:56 PM 16.5 0.36 0.25 0.37 0.10 38.46% 870 1,847 24.22%
T240503C00017000 4/26/2024 7:58 PM 17 0.08 0.08 0.09 0.02 33.33% 3,527 2,759 20.31%
T240503C00017500 4/26/2024 7:58 PM 17.5 0.03 0.02 0.03 0.01 50.00% 338 5,220 25.00%
T240503C00018000 4/26/2024 6:11 PM 18 0.01 0.00 0.01 -0.01 -50.00% 125 2,483 28.91%
T240503C00018500 4/26/2024 7:35 PM 18.5 0.01 0.00 0.01 0.00 0.00% 3 6,893 37.50%
T240503C00019000 4/25/2024 1:41 PM 19 0.04 0.00 0.01 0.02 100.00% 3 622 45.31%
T240503C00019500 4/10/2024 6:37 PM 19.5 0.04 0.00 0.36 0.00 0.00% 34 128 101.56%
T240503C00020000 4/24/2024 5:59 PM 20 0.01 0.00 0.02 0.00 0.00% 1 174 60.94%
T240503C00020500 3/27/2024 7:32 PM 20.5 0.01 0.00 0.01 0.00 0.00% 22 22 62.50%

Puts

In The Money

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% - 3 261.33%
T240503P00011500 4/22/2024 3:54 PM 11.5 0.01 0.00 0.04 0.00 0.00% 297 298 134.38%
T240503P00012000 4/22/2024 5:44 PM 12 0.01 0.00 0.04 0.00 0.00% 433 434 120.31%
T240503P00012500 4/22/2024 6:39 PM 12.5 0.02 0.00 0.04 0.00 0.00% 488 489 107.81%
T240503P00013000 4/22/2024 6:41 PM 13 0.01 0.00 1.00 0.00 0.00% 5 6 218.75%
T240503P00013500 4/18/2024 7:59 PM 13.5 0.02 0.00 0.02 0.00 0.00% 40 10 75.00%
T240503P00014000 4/26/2024 5:56 PM 14 0.01 0.00 0.00 0.00 0.00% 15 432 25.00%
T240503P00014500 4/25/2024 5:13 PM 14.5 0.02 0.00 0.04 0.00 0.00% 586 1,079 59.38%
T240503P00015000 4/26/2024 4:29 PM 15 0.02 0.00 0.01 0.00 0.00% 6 590 42.19%
T240503P00015500 4/26/2024 6:59 PM 15.5 0.02 0.01 0.03 0.00 0.00% 123 1,041 39.06%
T240503P00016000 4/26/2024 7:29 PM 16 0.01 0.02 0.03 -0.02 -66.67% 204 1,314 26.56%
T240503P00016500 4/26/2024 7:56 PM 16.5 0.08 0.06 0.08 -0.06 -42.86% 5,221 3,039 19.34%
T240503P00017000 4/26/2024 7:59 PM 17 0.32 0.14 0.33 -0.12 -27.27% 590 1,559 19.14%
T240503P00017500 4/26/2024 5:53 PM 17.5 0.68 0.70 0.96 -0.27 -28.42% 68 484 52.73%
T240503P00018000 4/25/2024 4:33 PM 18 1.26 0.72 1.61 -0.18 -12.50% 3 24 87.70%
T240503P00018500 4/26/2024 3:33 PM 18.5 1.69 1.52 1.93 -0.19 -10.11% 1 88 77.34%
T240503P00019000 4/1/2024 2:25 PM 19 1.97 2.13 2.55 0.00 0.00% 68 0 72.66%
T240503P00019500 4/3/2024 7:57 PM 19.5 2.06 2.48 3.40 0.00 0.00% 1 0 103.13%

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%