NYSE - Nasdaq Real Time Price • USD
AT&T Inc. (T)
As of 1:14 PM 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 | 6.50 | 6.65 | 0.00 | 0.00% | - | 3 | 293.75% |
| T240426C00011000 | 4/19/2024 6:25 PM | 11 | 5.45 | 5.50 | 5.65 | 0.00 | 0.00% | 1 | 0 | 243.75% |
| T240426C00013000 | 4/23/2024 4:31 PM | 13 | 3.52 | 3.50 | 3.65 | 0.00 | 0.00% | 3 | 120 | 153.13% |
| T240426C00013500 | 4/15/2024 5:16 PM | 13.5 | 2.79 | 3.00 | 3.15 | 0.00 | 0.00% | 2 | 2 | 131.25% |
| T240426C00014000 | 4/25/2024 2:41 PM | 14 | 2.60 | 2.52 | 2.63 | -0.34 | -11.56% | 35 | 673 | 112.50% |
| T240426C00014500 | 4/24/2024 2:11 PM | 14.5 | 2.00 | 2.03 | 2.14 | 0.00 | 0.00% | 2 | 10 | 103.13% |
| T240426C00015000 | 4/25/2024 3:07 PM | 15 | 1.52 | 1.52 | 1.65 | -0.43 | -22.05% | 6 | 427 | 81.25% |
| T240426C00015500 | 4/25/2024 3:55 PM | 15.5 | 1.02 | 1.03 | 1.12 | -0.25 | -19.69% | 62 | 357 | 51.56% |
| T240426C00016000 | 4/25/2024 4:30 PM | 16 | 0.55 | 0.53 | 0.67 | -0.31 | -36.05% | 81 | 2,293 | 64.06% |
| T240426C00016500 | 4/25/2024 4:52 PM | 16.5 | 0.12 | 0.13 | 0.15 | -0.22 | -64.71% | 1,957 | 14,177 | 23.44% |
| T240426C00017000 | 4/25/2024 4:57 PM | 17 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 4,062 | 14,050 | 28.91% |
| T240426C00017500 | 4/25/2024 4:56 PM | 17.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 48 | 13,776 | 43.75% |
| T240426C00018000 | 4/25/2024 3:36 PM | 18 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 26 | 13,341 | 53.13% |
| T240426C00018500 | 4/25/2024 2:16 PM | 18.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 3,578 | 68.75% |
| T240426C00019000 | 4/25/2024 1:49 PM | 19 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 1,679 | 81.25% |
| T240426C00019500 | 4/24/2024 7:54 PM | 19.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 378 | 96.88% |
| T240426C00020000 | 4/24/2024 1:30 PM | 20 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 193 | 109.38% |
| T240426C00020500 | 4/8/2024 2:45 PM | 20.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 50 | 101 | 118.75% |
| T240426C00021000 | 3/15/2024 3:31 PM | 21 | 0.01 | 0.00 | 0.66 | 0.00 | 0.00% | 10 | 11 | 309.38% |
| 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 | 225.00% |
| T240426P00012000 | 4/23/2024 1:34 PM | 12 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 505 | 181.25% |
| T240426P00012500 | 4/22/2024 1:44 PM | 12.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 22 | 162.50% |
| T240426P00013000 | 4/24/2024 1:30 PM | 13 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 57 | 137.50% |
| T240426P00013500 | 4/23/2024 4:32 PM | 13.5 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 203 | 297 | 118.75% |
| T240426P00014000 | 4/24/2024 1:58 PM | 14 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,023 | 100.00% |
| T240426P00014500 | 4/24/2024 6:32 PM | 14.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 973 | 81.25% |
| T240426P00015000 | 4/25/2024 3:07 PM | 15 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 16 | 2,562 | 62.50% |
| T240426P00015500 | 4/25/2024 3:12 PM | 15.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 116 | 5,718 | 51.56% |
| T240426P00016000 | 4/25/2024 4:54 PM | 16 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 366 | 10,031 | 30.47% |
| T240426P00016500 | 4/25/2024 4:52 PM | 16.5 | 0.05 | 0.05 | 0.07 | 0.02 | 66.67% | 2,901 | 11,675 | 20.31% |
| T240426P00017000 | 4/25/2024 4:45 PM | 17 | 0.43 | 0.41 | 0.48 | 0.20 | 86.96% | 411 | 4,292 | 37.89% |
| T240426P00017500 | 4/25/2024 3:59 PM | 17.5 | 0.92 | 0.86 | 1.02 | 0.34 | 58.62% | 6 | 105 | 76.56% |
| T240426P00018000 | 4/25/2024 3:45 PM | 18 | 1.45 | 1.39 | 1.47 | 0.30 | 26.09% | 4 | 7 | 78.91% |
| T240426P00018500 | 4/24/2024 6:23 PM | 18.5 | 1.63 | 1.88 | 1.99 | 0.00 | 0.00% | 60 | 37 | 50.00% |
| T240426P00019000 | 4/22/2024 4:44 PM | 19 | 2.77 | 2.34 | 2.48 | 0.00 | 0.00% | 3 | 7 | 121.88% |
| T240426P00019500 | 4/23/2024 1:41 PM | 19.5 | 3.10 | 2.87 | 2.98 | 0.00 | 0.00% | 5 | 0 | 139.06% |
| T240426P00020000 | 4/24/2024 6:23 PM | 20 | 3.10 | 3.35 | 3.50 | 0.00 | 0.00% | 43 | 32 | 168.75% |
| T240426P00021000 | 3/8/2024 5:36 PM | 21 | 3.52 | 2.60 | 4.90 | 0.00 | 0.00% | 3 | 3 | 348.83% |
| T240426P00021500 | 3/27/2024 1:39 PM | 21.5 | 3.95 | 4.85 | 5.00 | 0.00 | 0.00% | 1 | 0 | 215.63% |
| T240426P00022000 | 4/16/2024 3:19 PM | 22 | 6.03 | 5.35 | 5.50 | 0.00 | 0.00% | - | 0 | 230.47% |
| T240426P00023000 | 4/5/2024 2:21 PM | 23 | 5.99 | 6.35 | 6.50 | 0.00 | 0.00% | 1 | 0 | 257.81% |
| T240426P00024000 | 4/9/2024 5:18 PM | 24 | 7.10 | 7.35 | 7.50 | 0.00 | 0.00% | 8 | 0 | 284.38% |
Related Tickers
VZ Verizon Communications Inc.
39.20
-0.72%
TMUS T-Mobile US, Inc.
164.04
-0.09%
CMCSA Comcast Corporation
37.66
-6.35%
VOD Vodafone Group Public Limited Company
8.61
-0.63%
LUMN Lumen Technologies, Inc.
1.2165
-5.70%
BCE.TO BCE Inc.
45.01
-0.62%
BCE BCE Inc.
32.90
-0.50%
T.TO TELUS Corporation
21.85
-0.75%
CHTR Charter Communications, Inc.
256.36
-3.15%
IRDM Iridium Communications Inc.
29.26
-0.07%