NYSE - Delayed Quote USD

AT&T Inc. (T)

Compare
21.51 +0.25 (+1.18%)
At close: October 15 at 4:02 PM EDT
21.54 +0.03 (+0.14%)
Pre-Market: 6:02 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
T241018C00005000 9/25/2024 1:31 PM 5 16.64 0.00 0.00 0.00 0.00% 1 0 0.00%
T241018C00009000 4/24/2024 6:14 PM 9 7.95 7.70 9.15 0.00 0.00% 1 2 0.00%
T241018C00010000 10/4/2024 3:20 PM 10 11.90 0.00 0.00 0.00 0.00% 3 0 0.00%
T241018C00011000 10/7/2024 3:24 PM 11 10.70 0.00 0.00 0.00 0.00% - 0 0.00%
T241018C00012000 10/7/2024 3:24 PM 12 9.70 0.00 0.00 0.00 0.00% 2 0 0.00%
T241018C00013000 7/25/2024 1:38 PM 13 6.64 4.70 7.90 0.00 0.00% 6 0 0.00%
T241018C00014000 9/27/2024 7:59 PM 14 7.90 0.00 0.00 0.00 0.00% 1 0 0.00%
T241018C00015000 10/15/2024 2:30 PM 15 6.48 0.00 0.00 0.00 0.00% 1 0 0.00%
T241018C00016000 10/11/2024 1:55 PM 16 5.42 0.00 0.00 0.00 0.00% 11 0 0.00%
T241018C00017000 10/15/2024 3:00 PM 17 4.50 0.00 0.00 0.00 0.00% 25 0 0.00%
T241018C00017500 10/11/2024 3:04 PM 17.5 3.81 0.00 0.00 0.00 0.00% - 0 0.00%
T241018C00018000 10/15/2024 2:18 PM 18 3.40 0.00 0.00 0.00 0.00% 7 0 0.00%
T241018C00018500 9/24/2024 7:27 PM 18.5 3.10 0.00 0.00 0.00 0.00% - 0 0.00%
T241018C00019000 10/15/2024 7:18 PM 19 2.55 0.00 0.00 0.00 0.00% 15 0 0.00%
T241018C00019500 10/14/2024 3:09 PM 19.5 1.86 0.00 0.00 0.00 0.00% 1 0 0.00%
T241018C00020000 10/15/2024 6:26 PM 20 1.52 0.00 0.00 0.00 0.00% 47 0 0.00%
T241018C00020500 10/15/2024 3:36 PM 20.5 1.06 0.00 0.00 0.00 0.00% 33 0 0.00%
T241018C00021000 10/15/2024 7:55 PM 21 0.60 0.00 0.00 0.00 0.00% 1,737 0 0.00%
T241018C00021500 10/15/2024 7:59 PM 21.5 0.18 0.00 0.00 0.00 0.00% 2,715 0 0.00%
T241018C00022000 10/15/2024 7:59 PM 22 0.03 0.00 0.00 0.00 0.00% 1,561 0 6.25%
T241018C00022500 10/15/2024 5:40 PM 22.5 0.01 0.00 0.00 0.00 0.00% 290 0 12.50%
T241018C00023000 10/15/2024 7:49 PM 23 0.01 0.00 0.00 0.00 0.00% 83 0 25.00%
T241018C00023500 10/14/2024 1:45 PM 23.5 0.01 0.00 0.00 0.00 0.00% 2 0 25.00%
T241018C00024000 10/4/2024 1:56 PM 24 0.01 0.00 0.00 0.00 0.00% 40 0 25.00%
T241018C00024500 10/11/2024 2:24 PM 24.5 0.10 0.00 0.00 0.00 0.00% 5 0 50.00%
T241018C00025000 10/9/2024 7:48 PM 25 0.01 0.00 0.00 0.00 0.00% 20 0 50.00%
T241018C00026000 9/23/2024 1:30 PM 26 0.10 0.00 0.00 0.00 0.00% 1 0 50.00%
T241018C00027000 9/24/2024 1:30 PM 27 0.03 0.00 0.00 0.00 0.00% - 0 50.00%
T241018C00028000 9/10/2024 7:44 PM 28 0.01 0.00 0.05 0.00 0.00% - 2 143.75%
T241018C00030000 9/26/2024 6:49 PM 30 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
T241018P00009000 7/8/2024 2:49 PM 9 0.01 0.00 0.15 0.00 0.00% 1,436 1,446 512.50%
T241018P00010000 7/10/2024 1:43 PM 10 0.02 0.00 0.75 0.00 0.00% 4 393 646.88%
T241018P00011000 10/4/2024 6:33 PM 11 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
T241018P00012000 9/18/2024 5:01 PM 12 0.02 0.00 0.00 0.00 0.00% 3 0 50.00%
T241018P00013000 9/17/2024 3:18 PM 13 0.02 0.00 0.00 0.00 0.00% 1 0 50.00%
T241018P00014000 9/30/2024 6:39 PM 14 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
T241018P00015000 10/7/2024 3:15 PM 15 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
T241018P00016000 10/14/2024 5:05 PM 16 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
T241018P00017000 10/15/2024 5:47 PM 17 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
T241018P00018000 10/14/2024 1:30 PM 18 0.01 0.00 0.00 0.00 0.00% 3 0 50.00%
T241018P00018500 10/10/2024 6:51 PM 18.5 0.01 0.00 0.00 0.00 0.00% 18 0 50.00%
T241018P00019000 10/15/2024 1:38 PM 19 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
T241018P00019500 10/4/2024 1:41 PM 19.5 0.06 0.00 0.00 0.00 0.00% 1 0 25.00%
T241018P00020000 10/15/2024 2:54 PM 20 0.01 0.00 0.00 0.00 0.00% 27 0 25.00%
T241018P00020500 10/15/2024 3:10 PM 20.5 0.01 0.00 0.00 0.00 0.00% 19 0 12.50%
T241018P00021000 10/15/2024 7:48 PM 21 0.03 0.00 0.00 0.00 0.00% 310 0 6.25%
T241018P00021500 10/15/2024 7:59 PM 21.5 0.14 0.00 0.00 0.00 0.00% 314 0 0.39%
T241018P00022000 10/15/2024 5:42 PM 22 0.44 0.00 0.00 0.00 0.00% 61 0 0.00%
T241018P00022500 10/15/2024 3:28 PM 22.5 0.99 0.00 0.00 0.00 0.00% 18 0 0.00%
T241018P00023000 10/14/2024 2:15 PM 23 1.61 0.00 0.00 0.00 0.00% 1 0 0.00%
T241018P00023500 10/4/2024 4:23 PM 23.5 1.92 0.00 0.00 0.00 0.00% 1 0 0.00%
T241018P00024000 10/10/2024 7:14 PM 24 2.75 0.00 0.00 0.00 0.00% 120 0 0.00%
T241018P00024500 10/14/2024 3:55 PM 24.5 3.14 0.00 0.00 0.00 0.00% 1 0 0.00%
T241018P00025000 10/10/2024 7:20 PM 25 3.75 0.00 0.00 0.00 0.00% 30 0 0.00%
T241018P00026000 9/30/2024 7:46 PM 26 4.25 0.00 0.00 0.00 0.00% 2 0 0.00%
T241018P00027000 10/7/2024 1:35 PM 27 5.45 0.00 0.00 0.00 0.00% - - 0.00%
T241018P00030000 9/30/2024 1:58 PM 30 8.40 0.00 0.00 0.00 0.00% 1 0 0.00%

Related Tickers