NYSE - Delayed Quote • USD
AT&T Inc. (T)
At close: 4:01 PM EDT
After hours: 7:06 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240419C00003000 | 4/16/2024 6:35 PM | 3 | 13.00 | 13.45 | 13.55 | 0.00 | 0.00% | 120 | 21 | 1,587.50% |
| T240419C00006000 | 4/17/2024 3:33 PM | 6 | 10.10 | 10.40 | 10.55 | 0.00 | 0.00% | 156 | 27 | 962.50% |
| T240419C00007000 | 4/17/2024 4:46 PM | 7 | 9.10 | 9.45 | 9.55 | 0.00 | 0.00% | 60 | 1 | 825.00% |
| T240419C00008000 | 4/17/2024 4:46 PM | 8 | 8.10 | 8.40 | 8.55 | 0.00 | 0.00% | 160 | 41 | 706.25% |
| T240419C00009000 | 4/17/2024 5:25 PM | 9 | 7.10 | 7.45 | 7.70 | 0.00 | 0.00% | 121 | 2 | 656.25% |
| T240419C00010000 | 4/17/2024 5:24 PM | 10 | 6.09 | 6.45 | 6.55 | 0.00 | 0.00% | 62 | 6 | 512.50% |
| T240419C00011000 | 4/17/2024 5:23 PM | 11 | 5.10 | 5.45 | 5.55 | 0.00 | 0.00% | 1 | 1 | 425.00% |
| T240419C00012000 | 4/17/2024 4:57 PM | 12 | 4.08 | 4.45 | 4.55 | 0.00 | 0.00% | 1 | 5 | 346.88% |
| T240419C00013000 | 4/17/2024 5:16 PM | 13 | 3.10 | 3.45 | 3.85 | 0.00 | 0.00% | 13 | 14 | 364.06% |
| T240419C00013500 | 4/18/2024 2:54 PM | 13.5 | 2.71 | 2.89 | 3.05 | 0.00 | 0.00% | 2 | 2 | 235.94% |
| T240419C00014000 | 4/19/2024 4:28 PM | 14 | 2.30 | 2.44 | 2.56 | 0.13 | 5.99% | 1 | 207 | 210.94% |
| T240419C00014500 | 4/19/2024 3:47 PM | 14.5 | 1.87 | 1.92 | 2.10 | 0.20 | 11.98% | 1 | 3 | 50.00% |
| T240419C00015000 | 4/19/2024 7:22 PM | 15 | 1.45 | 1.31 | 1.71 | 0.17 | 13.28% | 59 | 794 | 50.00% |
| T240419C00015500 | 4/19/2024 7:43 PM | 15.5 | 0.97 | 0.78 | 1.22 | 0.14 | 16.87% | 77 | 240 | 173.44% |
| T240419C00016000 | 4/19/2024 7:56 PM | 16 | 0.44 | 0.48 | 0.72 | 0.09 | 25.71% | 11,616 | 22,898 | 80.47% |
| T240419C00016500 | 4/19/2024 7:59 PM | 16.5 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 5,524 | 6,096 | 0.78% |
| T240419C00017000 | 4/19/2024 7:58 PM | 17 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 145 | 17,827 | 37.50% |
| T240419C00017500 | 4/19/2024 6:53 PM | 17.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 26 | 10,340 | 56.25% |
| T240419C00018000 | 4/19/2024 7:40 PM | 18 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 419 | 47,431 | 81.25% |
| T240419C00018500 | 4/19/2024 1:30 PM | 18.5 | 0.23 | 0.00 | 0.01 | 0.22 | 2,200.00% | 2 | 679 | 100.00% |
| T240419C00019000 | 4/19/2024 6:18 PM | 19 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 26 | 19,819 | 118.75% |
| T240419C00019500 | 3/28/2024 4:53 PM | 19.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 50.00% |
| T240419C00020000 | 4/19/2024 5:21 PM | 20 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 10,261 | 156.25% |
| T240419C00020500 | 3/28/2024 4:53 PM | 20.5 | 0.01 | 0.00 | 0.21 | 0.00 | 0.00% | 2 | 4 | 296.09% |
| T240419C00021000 | 4/1/2024 1:43 PM | 21 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 2,300 | 187.50% |
| T240419C00022000 | 4/10/2024 7:55 PM | 22 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 2,027 | 50.00% |
| T240419C00023000 | 4/1/2024 1:44 PM | 23 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 760 | 250.00% |
| T240419C00024000 | 2/26/2024 3:44 PM | 24 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 879 | 50.00% |
| T240419C00025000 | 3/28/2024 4:06 PM | 25 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,588 | 300.00% |
| T240419C00030000 | 3/1/2024 8:55 PM | 30 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 6 | 766 | 450.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240419P00005000 | 4/17/2024 1:30 PM | 5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2 | 850.00% |
| T240419P00006000 | 9/28/2023 1:49 PM | 6 | 0.03 | 0.00 | 0.24 | 0.00 | 0.00% | 1 | 102 | 1,168.75% |
| T240419P00007000 | 10/18/2023 2:34 PM | 7 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 497 | 50.00% |
| T240419P00008000 | 12/8/2023 5:58 PM | 8 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 98 | 575.00% |
| T240419P00009000 | 2/21/2024 3:57 PM | 9 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 20 | 514 | 500.00% |
| T240419P00010000 | 4/15/2024 4:37 PM | 10 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 793 | 375.00% |
| T240419P00011000 | 3/19/2024 6:59 PM | 11 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 68 | 1,077 | 343.75% |
| T240419P00012000 | 3/25/2024 1:30 PM | 12 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 3,073 | 250.00% |
| T240419P00013000 | 4/19/2024 7:36 PM | 13 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 9,194 | 193.75% |
| T240419P00014000 | 4/19/2024 1:30 PM | 14 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 12,783 | 137.50% |
| T240419P00014500 | 4/16/2024 3:46 PM | 14.5 | 0.04 | 0.00 | 0.21 | 0.00 | 0.00% | 10 | 3,406 | 214.06% |
| T240419P00015000 | 4/19/2024 7:36 PM | 15 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 24,385 | 50.00% |
| T240419P00015500 | 4/19/2024 1:30 PM | 15.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,182 | 62.50% |
| T240419P00016000 | 4/19/2024 7:33 PM | 16 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 426 | 34,014 | 40.63% |
| T240419P00016500 | 4/19/2024 7:57 PM | 16.5 | 0.02 | 0.00 | 0.02 | -0.18 | -90.00% | 2,603 | 7,797 | 7.03% |
| T240419P00017000 | 4/19/2024 7:58 PM | 17 | 0.50 | 0.43 | 0.72 | -0.17 | -25.37% | 491 | 15,049 | 74.22% |
| T240419P00017500 | 4/19/2024 6:17 PM | 17.5 | 1.04 | 0.78 | 1.11 | -0.24 | -18.75% | 12 | 214 | 127.34% |
| T240419P00018000 | 4/18/2024 2:33 PM | 18 | 1.65 | 1.42 | 1.60 | -0.21 | -11.29% | 4 | 3,999 | 101.56% |
| T240419P00018500 | 4/17/2024 7:30 PM | 18.5 | 2.39 | 1.91 | 2.03 | 0.00 | 0.00% | 1 | 0 | 145.31% |
| T240419P00019000 | 4/18/2024 7:23 PM | 19 | 2.75 | 2.42 | 2.62 | 0.00 | 0.00% | 1 | 1 | 162.50% |
| T240419P00019500 | 4/17/2024 7:30 PM | 19.5 | 3.45 | 2.93 | 3.60 | 0.00 | 0.00% | 1 | 1 | 329.69% |
| T240419P00020000 | 4/17/2024 7:46 PM | 20 | 3.86 | 3.45 | 3.55 | 0.00 | 0.00% | 840 | 68 | 175.00% |
| T240419P00020500 | 4/17/2024 7:30 PM | 20.5 | 4.30 | 3.00 | 4.05 | 0.00 | 0.00% | 1 | 0 | 260.94% |
| T240419P00021000 | 4/17/2024 7:46 PM | 21 | 4.86 | 3.45 | 4.65 | 0.00 | 0.00% | 400 | 100 | 356.25% |
| T240419P00022000 | 4/4/2024 2:20 PM | 22 | 4.43 | 5.05 | 5.60 | 0.00 | 0.00% | 3 | 0 | 368.75% |
| T240419P00024000 | 2/7/2024 2:46 PM | 24 | 6.55 | 6.40 | 8.70 | 0.00 | 0.00% | 4 | 8 | 398.44% |
| T240419P00025000 | 4/2/2024 5:32 PM | 25 | 7.69 | 8.20 | 8.85 | 0.00 | 0.00% | 8 | 0 | 393.75% |
Related Tickers
VZ Verizon Communications Inc.
40.49
+0.90%
CMCSA Comcast Corporation
40.24
+1.56%
TMUS T-Mobile US, Inc.
162.33
+0.92%
VOD Vodafone Group Public Limited Company
8.34
+0.72%
LUMN Lumen Technologies, Inc.
1.3100
-0.76%
BCE BCE Inc.
32.59
+1.18%
BCE.TO BCE Inc.
44.80
+1.04%
CHTR Charter Communications, Inc.
265.21
+2.04%
T.TO TELUS Corporation
21.87
+0.64%
TU TELUS Corporation
15.92
+0.89%