NYSE - Nasdaq Real Time Price USD

AT&T Inc. (T)

17.23 +0.48 (+2.86%)
As of 10:34 AM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
T240503C00009000 4/22/2024 2:25 PM 9 7.35 8.15 9.85 0.00 0.00% - 2 589.84%
T240503C00010000 4/29/2024 2:00 PM 10 7.15 7.15 7.25 0.34 4.99% 5 5 221.88%
T240503C00012000 4/24/2024 2:30 PM 12 4.50 5.15 5.30 0.00 0.00% - 1 190.63%
T240503C00014000 4/29/2024 1:51 PM 14 3.25 3.15 3.25 0.44 15.66% 8 290 95.31%
T240503C00014500 4/29/2024 2:11 PM 14.5 2.69 2.65 2.81 0.36 15.45% 3 71 56.25%
T240503C00015000 4/26/2024 6:52 PM 15 2.25 2.18 2.25 0.43 23.63% 5 169 68.75%
T240503C00015500 4/26/2024 5:24 PM 15.5 1.35 1.63 1.76 0.00 0.00% 6 53 59.38%
T240503C00016000 4/29/2024 2:19 PM 16 1.20 1.18 1.26 0.40 44.44% 41 603 44.92%
T240503C00016500 4/29/2024 2:17 PM 16.5 0.74 0.72 0.77 0.38 105.56% 283 2,020 32.81%
T240503C00017000 4/29/2024 2:18 PM 17 0.31 0.30 0.31 0.23 328.57% 2,331 4,596 21.49%
T240503C00017500 4/29/2024 2:19 PM 17.5 0.06 0.06 0.07 0.03 100.00% 4,200 5,343 21.29%
T240503C00018000 4/29/2024 2:15 PM 18 0.01 0.01 0.02 0.00 0.00% 592 2,559 26.56%
T240503C00018500 4/29/2024 1:31 PM 18.5 0.01 0.00 0.01 0.00 0.00% 1 6,892 33.59%
T240503C00019000 4/29/2024 1:58 PM 19 0.01 0.00 0.01 -0.03 -75.00% 4 625 43.75%
T240503C00019500 4/29/2024 2:11 PM 19.5 0.02 0.00 0.01 -0.02 -50.00% 4 128 53.13%
T240503C00020000 4/24/2024 5:59 PM 20 0.01 0.00 0.01 0.00 0.00% 1 174 56.25%
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 0.01 0.00 0.00% - 3 150.00%
T240503P00011500 4/22/2024 3:54 PM 11.5 0.01 0.00 0.01 0.00 0.00% 297 298 137.50%
T240503P00012000 4/22/2024 5:44 PM 12 0.01 0.00 0.01 0.00 0.00% 433 434 125.00%
T240503P00012500 4/22/2024 6:39 PM 12.5 0.02 0.00 0.01 0.00 0.00% 488 489 112.50%
T240503P00013000 4/22/2024 6:41 PM 13 0.01 0.00 0.57 0.00 0.00% 5 6 225.00%
T240503P00013500 4/18/2024 7:59 PM 13.5 0.02 0.00 0.50 0.00 0.00% 40 10 194.14%
T240503P00014000 4/26/2024 5:56 PM 14 0.01 0.00 0.01 0.00 0.00% 15 429 75.00%
T240503P00014500 4/25/2024 5:13 PM 14.5 0.02 0.00 0.01 0.00 0.00% 586 1,079 65.63%
T240503P00015000 4/26/2024 4:29 PM 15 0.02 0.00 0.02 0.00 0.00% 6 591 59.38%
T240503P00015500 4/29/2024 1:36 PM 15.5 0.01 0.00 0.02 -0.01 -50.00% 210 1,086 53.91%
T240503P00016000 4/29/2024 2:11 PM 16 0.01 0.01 0.02 0.00 0.00% 177 1,373 40.63%
T240503P00016500 4/29/2024 2:17 PM 16.5 0.03 0.02 0.03 -0.05 -62.50% 472 7,692 29.69%
T240503P00017000 4/29/2024 2:17 PM 17 0.07 0.07 0.08 -0.25 -75.76% 5,464 1,879 21.29%
T240503P00017500 4/29/2024 2:05 PM 17.5 0.31 0.33 0.35 -0.37 -54.41% 107 487 22.66%
T240503P00018000 4/29/2024 2:09 PM 18 0.75 0.77 0.95 -0.51 -40.48% 436 24 56.64%
T240503P00018500 4/26/2024 3:33 PM 18.5 1.69 1.22 1.34 0.00 0.00% 1 88 52.73%
T240503P00019000 4/1/2024 2:25 PM 19 1.97 1.72 1.84 0.00 0.00% 68 0 66.02%
T240503P00019500 4/3/2024 7:57 PM 19.5 2.06 2.18 2.54 0.00 0.00% 1 0 83.59%

Related Tickers

VZ Verizon Communications Inc.
40.56
+2.22%
 
CMCSA Comcast Corporation
38.77
+0.51%
 
TMUS T-Mobile US, Inc.
163.93
-0.02%
 
CHTR Charter Communications, Inc.
257.94
+1.31%
 
LUMN Lumen Technologies, Inc.
1.2650
+4.55%
 
VOD Vodafone Group Public Limited Company
8.75
+1.45%
 
BCE.TO BCE Inc.
44.83
+0.54%
 
BCE BCE Inc.
32.78
+0.49%
 
T.TO TELUS Corporation
22.12
+0.77%
 
RCI-B.TO Rogers Communications Inc.
51.74
-0.25%