UK markets closed
NIKKEI 225
23,418.51-67.29(-0.29%)HANG SENG
24,708.80-78.39(-0.32%)CRUDE OIL
37.46-2.11(-5.33%)
AT&T Inc. (T)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
26.62-0.30 (-1.12%)
As of 3:44PM EDT. Market open.
Callsfor30 October 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T201030C00020000 | 2020-10-28 2:04PM EDT | 20.00 | 6.60 | 6.60 | 6.70 | -0.20 | -2.94% | 5 | 13 | 159.38% |
| T201030C00021000 | 2020-10-20 9:32AM EDT | 21.00 | 5.95 | 5.60 | 5.75 | 0.00 | - | - | 1 | 151.56% |
| T201030C00021500 | 2020-10-23 10:12AM EDT | 21.50 | 6.45 | 5.15 | 5.25 | 0.00 | - | 1 | 1 | 150.00% |
| T201030C00023000 | 2020-10-27 3:02PM EDT | 23.00 | 4.05 | 3.65 | 3.75 | 0.00 | - | 1 | 6 | 110.94% |
| T201030C00023500 | 2020-10-23 2:44PM EDT | 23.50 | 4.32 | 3.10 | 3.25 | 0.00 | - | 1 | 4 | 89.84% |
| T201030C00024000 | 2020-10-28 2:46PM EDT | 24.00 | 2.64 | 2.65 | 2.70 | -1.51 | -36.39% | 1 | 4 | 77.73% |
| T201030C00024500 | 2020-10-27 12:53PM EDT | 24.50 | 2.49 | 2.15 | 2.21 | 0.00 | - | 6 | 17 | 66.80% |
| T201030C00025000 | 2020-10-28 2:16PM EDT | 25.00 | 1.56 | 1.69 | 1.74 | -0.57 | -26.76% | 21 | 97 | 61.72% |
| T201030C00025500 | 2020-10-28 2:40PM EDT | 25.50 | 1.09 | 1.19 | 1.24 | -0.35 | -24.31% | 23 | 25 | 51.95% |
| T201030C00026000 | 2020-10-28 2:40PM EDT | 26.00 | 0.70 | 0.71 | 0.76 | -0.25 | -26.32% | 331 | 648 | 39.06% |
| T201030C00026500 | 2020-10-28 3:13PM EDT | 26.50 | 0.29 | 0.32 | 0.34 | -0.22 | -43.14% | 945 | 1,043 | 28.71% |
| T201030C00027000 | 2020-10-28 3:28PM EDT | 27.00 | 0.10 | 0.09 | 0.10 | -0.08 | -44.44% | 3,428 | 4,907 | 25.20% |
| T201030C00027500 | 2020-10-28 3:22PM EDT | 27.50 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 2,770 | 6,008 | 29.69% |
| T201030C00028000 | 2020-10-28 3:24PM EDT | 28.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 770 | 10,737 | 35.16% |
| T201030C00028500 | 2020-10-28 3:05PM EDT | 28.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 632 | 18,719 | 39.06% |
| T201030C00029000 | 2020-10-28 2:44PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 13,679 | 46.88% |
| T201030C00029500 | 2020-10-28 11:27AM EDT | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 179 | 4,951 | 50.00% |
| T201030C00030000 | 2020-10-28 2:20PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 11,962 | 56.25% |
| T201030C00030500 | 2020-10-27 12:07PM EDT | 30.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,070 | 62.50% |
| T201030C00031000 | 2020-10-26 11:54AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,155 | 68.75% |
| T201030C00031500 | 2020-10-26 11:48AM EDT | 31.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 293 | 75.00% |
| T201030C00032000 | 2020-10-28 1:22PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 651 | 81.25% |
| T201030C00032500 | 2020-10-27 9:40AM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 47 | 87.50% |
| T201030C00033000 | 2020-10-23 3:26PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 114 | 93.75% |
| T201030C00033500 | 2020-09-24 1:35PM EDT | 33.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 1 | 115.63% |
| T201030C00034000 | 2020-10-22 11:41AM EDT | 34.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 10 | 115.63% |
| T201030C00035000 | 2020-10-27 3:53PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 4 | 128.13% |
| T201030C00036500 | 2020-10-20 1:36PM EDT | 36.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 7 | 131.25% |
Putsfor30 October 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T201030P00020000 | 2020-10-22 10:48AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 81 | 125.00% |
| T201030P00021000 | 2020-10-21 10:13AM EDT | 21.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 179 | 121.88% |
| T201030P00021500 | 2020-10-21 10:13AM EDT | 21.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 164 | 110.94% |
| T201030P00022500 | 2020-10-27 9:43AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 446 | 78.13% |
| T201030P00023000 | 2020-10-27 9:43AM EDT | 23.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 754 | 68.75% |
| T201030P00023500 | 2020-10-28 2:41PM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 154 | 714 | 59.38% |
| T201030P00024000 | 2020-10-28 2:58PM EDT | 24.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 158 | 515 | 56.25% |
| T201030P00024500 | 2020-10-28 11:59AM EDT | 24.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 34 | 1,694 | 50.00% |
| T201030P00025000 | 2020-10-28 3:18PM EDT | 25.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 715 | 7,565 | 45.31% |
| T201030P00025500 | 2020-10-28 3:19PM EDT | 25.50 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 186 | 1,287 | 36.72% |
| T201030P00026000 | 2020-10-28 2:42PM EDT | 26.00 | 0.08 | 0.05 | 0.07 | +0.04 | +100.00% | 1,385 | 5,961 | 28.91% |
| T201030P00026500 | 2020-10-28 3:25PM EDT | 26.50 | 0.16 | 0.14 | 0.16 | +0.07 | +77.78% | 4,046 | 4,801 | 22.27% |
| T201030P00027000 | 2020-10-28 3:28PM EDT | 27.00 | 0.41 | 0.40 | 0.42 | +0.16 | +64.00% | 2,553 | 10,803 | 16.80% |
| T201030P00027500 | 2020-10-28 3:05PM EDT | 27.50 | 0.92 | 0.81 | 0.89 | +0.30 | +48.39% | 694 | 7,896 | 21.09% |
| T201030P00028000 | 2020-10-28 3:27PM EDT | 28.00 | 1.34 | 1.32 | 1.38 | +0.26 | +24.07% | 992 | 18,054 | 12.50% |
| T201030P00028500 | 2020-10-28 3:06PM EDT | 28.50 | 1.91 | 1.81 | 1.86 | +0.32 | +20.13% | 137 | 1,897 | 0.00% |
| T201030P00029000 | 2020-10-28 1:45PM EDT | 29.00 | 2.47 | 2.30 | 2.36 | +0.49 | +24.75% | 51 | 1,305 | 0.00% |
| T201030P00029500 | 2020-10-28 12:07PM EDT | 29.50 | 2.73 | 2.78 | 2.86 | +0.21 | +8.33% | 81 | 574 | 0.00% |
| T201030P00030000 | 2020-10-28 9:45AM EDT | 30.00 | 3.15 | 3.30 | 3.40 | +0.43 | +15.81% | 4 | 555 | 68.75% |
| T201030P00030500 | 2020-10-27 9:55AM EDT | 30.50 | 3.43 | 3.75 | 3.90 | 0.00 | - | 1 | 68 | 76.56% |
| T201030P00031000 | 2020-10-28 2:04PM EDT | 31.00 | 4.43 | 4.25 | 4.35 | +0.73 | +19.73% | 5 | 30 | 0.00% |
| T201030P00031500 | 2020-10-20 9:52AM EDT | 31.50 | 4.55 | 4.80 | 4.85 | 0.00 | - | 2 | 1 | 0.00% |
| T201030P00032000 | 2020-10-22 11:04AM EDT | 32.00 | 3.58 | 5.25 | 5.40 | 0.00 | - | - | 0 | 98.44% |
| T201030P00032500 | 2020-10-06 3:31PM EDT | 32.50 | 4.25 | 5.75 | 5.90 | 0.00 | - | 2 | 0 | 106.25% |
| T201030P00033000 | 2020-10-23 12:41PM EDT | 33.00 | 5.05 | 6.25 | 6.40 | 0.00 | - | 1 | 251 | 112.50% |
| T201030P00034000 | 2020-10-09 9:38AM EDT | 34.00 | 5.45 | 7.30 | 7.40 | 0.00 | - | 50 | 0 | 125.00% |
| T201030P00034500 | 2020-10-26 11:20AM EDT | 34.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| T201030P00035000 | 2020-10-21 10:46AM EDT | 35.00 | 8.36 | 8.25 | 8.40 | 0.00 | - | 6 | 0 | 137.50% |
© 2020 Verizon Media. All rights reserved.
