$27.72
0.391.43%
近くで: -
$27.65
-0.07-0.25%
時間外: May 16, 7:58 PM EDT
Comments
Loading...
AT&T (NYSE:T) 株価情報, オプションチェーン
オプションチェーンは、AT&Tの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、AT&Tの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price11.65May 15, 2025
Change
00%
Bid12.65
Ask13.15
volume0
Intrest1
Strike
15
15
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid11.6
Ask12.4
volume0
Intrest0
Strike
16
16
Last Price0.06May 16, 2025
Change
0.0120%
Bid-
Ask0.2
volume2
Intrest11
Last Price11.29May 07, 2025
Change
00%
Bid10.6
Ask10.85
volume0
Intrest0
Strike
17
17
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Last Price-
Change
-
Bid10.1
Ask11.4
volume0
Intrest0
Strike
17.5
17.5
Last Price0.21May 16, 2025
Change
-
Bid-
Ask0.2
volume1
Intrest0
Last Price9.55May 06, 2025
Change
00%
Bid9.6
Ask10.05
volume0
Intrest6
Strike
18
18
Last Price-
Change
-
Bid-
Ask0.54
volume0
Intrest0
Last Price-
Change
-
Bid8.7
Ask10.9
volume0
Intrest0
Strike
18.5
18.5
Last Price-
Change
-
Bid-
Ask0.54
volume0
Intrest0
Last Price8.55May 06, 2025
Change
00%
Bid8.3
Ask8.8
volume0
Intrest1
Strike
19
19
Last Price0.37May 14, 2025
Change
00%
Bid-
Ask0.56
volume0
Intrest2
Last Price-
Change
-
Bid7.3
Ask9.1
volume0
Intrest0
Strike
19.5
19.5
Last Price-
Change
-
Bid-
Ask0.57
volume0
Intrest0
Last Price7.05May 12, 2025
Change
00%
Bid7.65
Ask7.9
volume0
Intrest38
Strike
20
20
Last Price0.39May 14, 2025
Change
00%
Bid-
Ask0.39
volume0
Intrest20
Last Price6.8May 16, 2025
Change
-
Bid7.15
Ask7.35
volume1
Intrest0
Strike
20.5
20.5
Last Price-
Change
-
Bid-
Ask0.64
volume0
Intrest0
Last Price-
Change
-
Bid6.65
Ask6.85
volume0
Intrest0
Strike
21
21
Last Price0.01May 16, 2025
Change
0.0266.67%
Bid-
Ask0.1
volume1
Intrest17
Last Price-
Change
-
Bid6.1
Ask6.9
volume0
Intrest0
Strike
21.5
21.5
Last Price0.12May 16, 2025
Change
-
Bid-
Ask0.2
volume1
Intrest0
Last Price4.45May 14, 2025
Change
00%
Bid5.6
Ask6.55
volume0
Intrest1
Strike
22
22
Last Price0.2May 07, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest8
Last Price5.2May 16, 2025
Change
-
Bid4.95
Ask5.4
volume1
Intrest0
Strike
22.5
22.5
Last Price0.02May 09, 2025
Change
00%
Bid-
Ask0.86
volume0
Intrest6
Last Price4.7May 16, 2025
Change
0.36.82%
Bid4.65
Ask4.75
volume30
Intrest256
Strike
23
23
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest85
Last Price4.25May 16, 2025
Change
0.616.44%
Bid4.15
Ask4.85
volume1
Intrest8
Strike
23.5
23.5
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price3.7May 16, 2025
Change
0.5216.35%
Bid2.86
Ask3.8
volume2
Intrest87
Strike
24
24
Last Price0.01May 16, 2025
Change
0.0375%
Bid-
Ask0.02
volume37
Intrest106
Last Price2.67May 15, 2025
Change
00%
Bid3.15
Ask3.3
volume0
Intrest117
Strike
24.5
24.5
Last Price0.02May 15, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest205
Last Price2.78May 16, 2025
Change
0.3815.83%
Bid2.65
Ask2.82
volume61
Intrest556
Strike
25
25
Last Price0.02May 16, 2025
Change
0.0133.33%
Bid-
Ask0.03
volume357
Intrest929
Last Price2.2May 16, 2025
Change
0.2512.82%
Bid2.12
Ask2.46
volume12
Intrest62
Strike
25.5
25.5
Last Price0.03May 16, 2025
Change
0.0240%
Bid0.01
Ask0.05
volume96
Intrest4679
Last Price1.74May 16, 2025
Change
0.3121.68%
Bid1.69
Ask1.8
volume210
Intrest483
Strike
26
26
Last Price0.04May 16, 2025
Change
0.0450%
Bid0.03
Ask0.04
volume465
Intrest4428
Last Price1.28May 16, 2025
Change
0.2625.49%
Bid0.89
Ask1.34
volume145
Intrest1031
Strike
26.5
26.5
Last Price0.06May 16, 2025
Change
0.0753.85%
Bid0.04
Ask0.08
volume732
Intrest3039
Last Price0.83May 16, 2025
Change
0.2133.87%
Bid0.82
Ask0.88
volume686
Intrest2345
Strike
27
27
Last Price0.12May 16, 2025
Change
0.1352%
Bid0.11
Ask0.14
volume1489
Intrest5928
Last Price0.47May 16, 2025
Change
0.1442.42%
Bid0.47
Ask0.48
volume1510
Intrest1353
Strike
27.5
27.5
Last Price0.26May 16, 2025
Change
0.243.48%
Bid0.24
Ask0.27
volume1013
Intrest475
Last Price0.23May 16, 2025
Change
0.0964.29%
Bid0.22
Ask0.24
volume3598
Intrest4683
Strike
28
28
Last Price0.51May 16, 2025
Change
0.2633.77%
Bid0.49
Ask0.51
volume276
Intrest664
Last Price0.08May 16, 2025
Change
0.0233.33%
Bid0.08
Ask0.09
volume876
Intrest913
Strike
28.5
28.5
Last Price0.88May 16, 2025
Change
0.2924.79%
Bid0.8
Ask0.97
volume262
Intrest18
Last Price0.04May 16, 2025
Change
0.0133.33%
Bid0.02
Ask0.04
volume191
Intrest5065
Strike
29
29
Last Price1.3May 16, 2025
Change
0.3822.62%
Bid1.2
Ask1.41
volume20
Intrest20
Last Price0.02May 16, 2025
Change
0.01100%
Bid0.01
Ask0.03
volume26
Intrest345
Strike
29.5
29.5
Last Price1.55May 06, 2025
Change
00%
Bid1.39
Ask2.5
volume0
Intrest1
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.02
volume14
Intrest698
Strike
30
30
Last Price1.9May 07, 2025
Change
00%
Bid1.85
Ask2.46
volume0
Intrest42
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Strike
30.5
30.5
Last Price-
Change
-
Bid2.5
Ask2.89
volume0
Intrest0
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest213
Strike
31
31
Last Price2.89May 07, 2025
Change
00%
Bid2.61
Ask3.55
volume0
Intrest0
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.69
volume0
Intrest1
Strike
31.5
31.5
Last Price4.05May 16, 2025
Change
-
Bid2.44
Ask3.85
volume2
Intrest0
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest22
Strike
32
32
Last Price4.55May 16, 2025
Change
-
Bid4.2
Ask4.4
volume1
Intrest0
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Strike
32.5
32.5
Last Price-
Change
-
Bid4.65
Ask5.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.74
volume0
Intrest0
Strike
33
33
Last Price6.35Apr 25, 2025
Change
00%
Bid5.15
Ask5.8
volume0
Intrest1
Last Price0.04Apr 03, 2025
Change
00%
Bid-
Ask0.66
volume0
Intrest1
Strike
34
34
Last Price-
Change
-
Bid6.15
Ask6.45
volume0
Intrest0
Last Price0.07May 08, 2025
Change
00%
Bid-
Ask0.48
volume0
Intrest3
Strike
35
35
Last Price-
Change
-
Bid7.15
Ask7.4
volume0
Intrest0
Last Price0.02May 13, 2025
Change
00%
Bid-
Ask0.57
volume0
Intrest1
Strike
36
36
Last Price-
Change
-
Bid7.7
Ask8.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Strike
37
37
Last Price-
Change
-
Bid8.4
Ask9.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
38
38
Last Price-
Change
-
Bid9.5
Ask10.4
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved