AT&T Inc. (T)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
30.07+0.16 (+0.54%)
As of 1:15PM EDT. Market open.
Callsfor14 August 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T200814C00020000 | 2020-07-10 3:53PM EDT | 20.00 | 10.15 | 7.65 | 12.40 | 0.00 | - | 1 | 0 | 1,198.83% |
| T200814C00024000 | 2020-07-16 9:59AM EDT | 24.00 | 6.35 | 6.00 | 6.05 | 0.00 | - | - | 1 | 0.00% |
| T200814C00024500 | 2020-08-06 3:35PM EDT | 24.50 | 5.32 | 5.50 | 5.60 | 0.00 | - | 1 | 2 | 200.00% |
| T200814C00025000 | 2020-08-14 9:40AM EDT | 25.00 | 4.80 | 5.00 | 5.05 | +0.25 | +5.49% | 4 | 2 | 0.00% |
| T200814C00025500 | 2020-07-22 3:03PM EDT | 25.50 | 4.67 | 4.50 | 4.55 | 0.00 | - | 1 | 1 | 0.00% |
| T200814C00026000 | 2020-08-07 2:27PM EDT | 26.00 | 3.65 | 4.00 | 4.05 | 0.00 | - | 3 | 5 | 0.00% |
| T200814C00027000 | 2020-08-12 3:14PM EDT | 27.00 | 3.05 | 3.00 | 3.10 | 0.00 | - | 1 | 64 | 117.19% |
| T200814C00027500 | 2020-08-10 10:23AM EDT | 27.50 | 2.66 | 2.48 | 2.57 | 0.00 | - | 3 | 13 | 0.00% |
| T200814C00028000 | 2020-08-13 1:51PM EDT | 28.00 | 2.11 | 2.00 | 2.04 | +0.14 | +7.11% | 11 | 126 | 0.00% |
| T200814C00028500 | 2020-08-14 12:59PM EDT | 28.50 | 1.52 | 1.50 | 1.54 | +0.01 | +0.66% | 82 | 344 | 0.00% |
| T200814C00029000 | 2020-08-14 1:00PM EDT | 29.00 | 1.02 | 1.00 | 1.04 | +0.08 | +8.51% | 197 | 589 | 0.00% |
| T200814C00029500 | 2020-08-14 12:55PM EDT | 29.50 | 0.55 | 0.48 | 0.55 | +0.09 | +19.57% | 498 | 3,299 | 0.00% |
| T200814C00030000 | 2020-08-14 1:00PM EDT | 30.00 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 3,306 | 34,849 | 0.00% |
| T200814C00030500 | 2020-08-14 12:58PM EDT | 30.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 776 | 44,693 | 22.66% |
| T200814C00031000 | 2020-08-14 1:00PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 66 | 7,649 | 12.50% |
| T200814C00031500 | 2020-08-13 11:16AM EDT | 31.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,453 | 48.44% |
| T200814C00032000 | 2020-08-14 10:56AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,910 | 56.25% |
| T200814C00032500 | 2020-08-11 10:02AM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 355 | 65.63% |
| T200814C00033000 | 2020-08-13 2:28PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 976 | 78.13% |
| T200814C00033500 | 2020-08-12 9:30AM EDT | 33.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 79 | 103.13% |
| T200814C00034000 | 2020-08-04 10:36AM EDT | 34.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 162 | 115.63% |
| T200814C00034500 | 2020-07-23 9:31AM EDT | 34.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 33 | 126.56% |
| T200814C00035000 | 2020-08-06 10:08AM EDT | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 39 | 137.50% |
| T200814C00035500 | 2020-07-22 3:45PM EDT | 35.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 9 | 150.00% |
| T200814C00036000 | 2020-07-23 12:57PM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 52 | 50.00% |
| T200814C00037000 | 2020-07-20 9:54AM EDT | 37.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 5 | 8 | 178.13% |
Putsfor14 August 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T200814P00020000 | 2020-08-07 2:17PM EDT | 20.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 3 | 318.75% |
| T200814P00022000 | 2020-07-31 1:02PM EDT | 22.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 100 | 250.00% |
| T200814P00023000 | 2020-08-07 3:08PM EDT | 23.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 300 | 1,114 | 218.75% |
| T200814P00024000 | 2020-07-31 1:02PM EDT | 24.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 138 | 153 | 198.44% |
| T200814P00024500 | 2020-07-30 2:55PM EDT | 24.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 9 | 12 | 175.00% |
| T200814P00025000 | 2020-08-14 11:42AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 194 | 156.25% |
| T200814P00025500 | 2020-08-03 11:13AM EDT | 25.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 63 | 79 | 150.00% |
| T200814P00026000 | 2020-08-11 1:47PM EDT | 26.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 232 | 135.94% |
| T200814P00026500 | 2020-08-06 11:11AM EDT | 26.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 17 | 246 | 112.50% |
| T200814P00027000 | 2020-08-10 11:14AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 375 | 87.50% |
| T200814P00027500 | 2020-08-13 11:50AM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,001 | 75.00% |
| T200814P00028000 | 2020-08-14 12:00PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,687 | 62.50% |
| T200814P00028500 | 2020-08-14 11:58AM EDT | 28.50 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 2 | 2,039 | 50.00% |
| T200814P00029000 | 2020-08-14 11:58AM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 72 | 2,997 | 39.06% |
| T200814P00029500 | 2020-08-14 12:53PM EDT | 29.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 174 | 43,904 | 23.44% |
| T200814P00030000 | 2020-08-14 12:49PM EDT | 30.00 | 0.05 | 0.04 | 0.06 | -0.12 | -70.59% | 1,698 | 15,165 | 14.65% |
| T200814P00030500 | 2020-08-14 12:38PM EDT | 30.50 | 0.45 | 0.45 | 0.50 | -0.12 | -21.05% | 103 | 1,949 | 35.55% |
| T200814P00031000 | 2020-08-14 12:55PM EDT | 31.00 | 0.97 | 0.94 | 1.00 | -0.10 | -9.35% | 169 | 355 | 57.03% |
| T200814P00031500 | 2020-08-14 11:44AM EDT | 31.50 | 1.38 | 1.45 | 1.51 | -0.22 | -13.75% | 254 | 390 | 69.14% |
| T200814P00032000 | 2020-08-13 12:56PM EDT | 32.00 | 2.08 | 1.94 | 2.00 | 0.00 | - | 141 | 72 | 81.25% |
| T200814P00032500 | 2020-08-11 11:34AM EDT | 32.50 | 2.39 | 2.44 | 2.50 | 0.00 | - | 1 | 4 | 96.88% |
| T200814P00033000 | 2020-08-13 3:55PM EDT | 33.00 | 3.08 | 2.95 | 3.00 | 0.00 | - | 6 | 22 | 114.06% |
| T200814P00034000 | 2020-08-10 11:04AM EDT | 34.00 | 3.40 | 3.95 | 4.00 | 0.00 | - | 10 | 1 | 141.41% |
| T200814P00035500 | 2020-07-08 3:32PM EDT | 35.50 | 5.58 | 4.00 | 5.85 | 0.00 | - | - | 0 | 310.16% |
© 2020 Verizon Media. All rights reserved.
