NYSE - Delayed Quote USD

AT&T Inc. (T)

17.40 +0.10 (+0.58%)
At close: May 17 at 4:03 PM EDT
17.40 -0.00 (-0.03%)
After hours: May 17 at 8:00 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
T240524C00005000 5/15/2024 3:39 PM 5 12.25 11.35 13.45 0.00 0.00% 3 6 50.00%
T240524C00007500 4/9/2024 3:15 PM 7.5 8.95 9.30 10.75 0.00 0.00% - 5 403.13%
T240524C00011000 5/17/2024 7:29 PM 11 6.35 5.35 7.45 1.10 20.95% 1 19 50.00%
T240524C00012000 4/15/2024 2:51 PM 12 4.40 5.05 5.45 0.00 0.00% - 10 165.63%
T240524C00013500 5/3/2024 4:54 PM 13.5 3.43 2.99 4.00 0.00 0.00% 3 3 140.63%
T240524C00014000 4/26/2024 2:40 PM 14 2.85 2.87 4.45 0.00 0.00% 2 62 164.84%
T240524C00014500 5/16/2024 3:02 PM 14.5 2.77 2.80 2.99 0.00 0.00% 2 27 106.25%
T240524C00015000 5/17/2024 7:58 PM 15 2.41 2.20 2.44 0.16 7.11% 40 11 74.22%
T240524C00015500 5/15/2024 7:08 PM 15.5 1.81 1.81 2.26 0.00 0.00% 2 24 85.55%
T240524C00016000 5/17/2024 6:51 PM 16 1.36 1.31 1.45 0.02 1.49% 21 685 50.78%
T240524C00016500 5/17/2024 7:58 PM 16.5 0.90 0.82 1.15 0.05 5.88% 105 486 68.75%
T240524C00017000 5/17/2024 7:59 PM 17 0.44 0.41 0.45 0.03 7.32% 501 7,199 21.09%
T240524C00017500 5/17/2024 7:59 PM 17.5 0.10 0.09 0.10 0.01 11.11% 3,331 15,769 16.21%
T240524C00018000 5/17/2024 7:56 PM 18 0.02 0.01 0.02 0.00 0.00% 778 2,333 20.31%
T240524C00018500 5/17/2024 5:28 PM 18.5 0.01 0.00 0.01 0.00 0.00% 6 587 27.34%
T240524C00019000 5/13/2024 3:39 PM 19 0.01 0.00 0.01 0.00 0.00% 1 146 35.94%
T240524C00019500 4/16/2024 3:06 PM 19.5 0.09 0.00 0.01 0.00 0.00% 4 57 45.31%
T240524C00020000 5/6/2024 2:25 PM 20 0.01 0.00 0.01 0.00 0.00% 2 32 53.13%
T240524C00020500 4/4/2024 3:22 PM 20.5 0.03 0.00 0.16 0.00 0.00% 60 0 91.02%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
T240524P00013000 4/26/2024 7:15 PM 13 0.02 0.00 0.01 0.00 0.00% 10 16 93.75%
T240524P00013500 4/25/2024 2:47 PM 13.5 0.02 0.00 0.01 0.00 0.00% 20 91 84.38%
T240524P00014000 5/6/2024 1:31 PM 14 0.03 0.00 0.09 0.00 0.00% 40 139 103.91%
T240524P00014500 4/26/2024 6:13 PM 14.5 0.02 0.00 0.02 0.00 0.00% 50 92 68.75%
T240524P00015000 5/15/2024 7:13 PM 15 0.01 0.00 0.01 0.00 0.00% 6 1,730 53.13%
T240524P00015500 5/16/2024 3:26 PM 15.5 0.02 0.00 0.01 0.00 0.00% 72 1,358 46.88%
T240524P00016000 5/17/2024 7:21 PM 16 0.01 0.00 0.01 -0.01 -50.00% 47 980 35.94%
T240524P00016500 5/17/2024 7:52 PM 16.5 0.02 0.01 0.02 0.01 100.00% 280 1,867 28.13%
T240524P00017000 5/17/2024 7:57 PM 17 0.03 0.03 0.04 -0.01 -25.00% 732 4,496 19.34%
T240524P00017500 5/17/2024 7:31 PM 17.5 0.21 0.17 0.20 -0.05 -19.23% 185 1,388 16.21%
T240524P00018000 5/17/2024 5:45 PM 18 0.66 0.53 0.64 -0.09 -12.00% 12 58 24.61%
T240524P00018500 5/15/2024 3:23 PM 18.5 1.26 0.82 2.13 0.00 0.00% 1 1 88.28%
T240524P00020000 5/17/2024 4:16 PM 20 2.75 1.51 4.75 -0.17 -5.82% 1 0 155.47%
T240524P00024000 5/16/2024 6:58 PM 24 6.70 6.50 6.65 0.00 0.00% 1 0 138.28%

Related Tickers

VZ Verizon Communications Inc.
40.06
-0.47%
 
CMCSA Comcast Corporation
39.27
-0.25%
 
TMUS T-Mobile US, Inc.
164.00
+0.26%
 
VOD Vodafone Group Public Limited Company
9.79
-0.10%
 
LUMN Lumen Technologies, Inc.
1.3200
+0.76%
 
BCE BCE Inc.
34.34
0.00%
 
CHTR Charter Communications, Inc.
273.02
-1.63%
 
BCE.TO BCE Inc.
46.76
+0.02%
 
T.TO TELUS Corporation
22.59
+0.76%
 
SFTBY SoftBank Group Corp.
27.20
+0.70%