AT&T Inc. (T)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
29.54+0.31 (+1.06%)
At close: 4:04PM EST
Callsfor16 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T210416C00015000 | 2020-10-21 12:22PM EST | 15.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| T210416C00020000 | 2020-11-09 3:38PM EST | 20.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| T210416C00022000 | 2020-10-30 2:38PM EST | 22.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| T210416C00023000 | 2020-11-03 10:03AM EST | 23.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| T210416C00024000 | 2020-11-05 2:12PM EST | 24.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T210416C00025000 | 2020-11-09 3:10PM EST | 25.00 | 3.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| T210416C00026000 | 2020-11-10 11:13AM EST | 26.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| T210416C00027000 | 2020-11-10 2:42PM EST | 27.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| T210416C00028000 | 2020-11-10 3:18PM EST | 28.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 0.00% |
| T210416C00029000 | 2020-11-10 3:54PM EST | 29.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 566 | 0 | 0.00% |
| T210416C00030000 | 2020-11-10 3:43PM EST | 30.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.78% |
| T210416C00031000 | 2020-11-10 3:14PM EST | 31.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 397 | 0 | 3.13% |
| T210416C00032000 | 2020-11-10 2:33PM EST | 32.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| T210416C00033000 | 2020-11-10 3:17PM EST | 33.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| T210416C00034000 | 2020-11-10 3:43PM EST | 34.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| T210416C00035000 | 2020-11-09 2:20PM EST | 35.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| T210416C00036000 | 2020-11-10 3:43PM EST | 36.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| T210416C00037000 | 2020-11-10 1:05PM EST | 37.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| T210416C00038000 | 2020-11-02 9:44AM EST | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| T210416C00040000 | 2020-11-10 3:45PM EST | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor16 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T210416P00015000 | 2020-11-06 9:32AM EST | 15.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| T210416P00020000 | 2020-11-09 11:58AM EST | 20.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| T210416P00022000 | 2020-11-10 12:31PM EST | 22.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| T210416P00023000 | 2020-11-10 2:54PM EST | 23.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| T210416P00024000 | 2020-11-10 3:16PM EST | 24.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| T210416P00025000 | 2020-11-10 2:57PM EST | 25.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| T210416P00026000 | 2020-11-10 12:35PM EST | 26.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 462 | 0 | 6.25% |
| T210416P00027000 | 2020-11-10 3:18PM EST | 27.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 508 | 0 | 3.13% |
| T210416P00028000 | 2020-11-10 2:56PM EST | 28.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| T210416P00029000 | 2020-11-06 11:04AM EST | 29.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| T210416P00030000 | 2020-11-10 3:38PM EST | 30.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 0.00% |
| T210416P00031000 | 2020-11-04 10:18AM EST | 31.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| T210416P00032000 | 2020-11-04 11:50AM EST | 32.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| T210416P00033000 | 2020-11-09 1:39PM EST | 33.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| T210416P00034000 | 2020-11-02 3:35PM EST | 34.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| T210416P00035000 | 2020-11-05 9:52AM EST | 35.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| T210416P00036000 | 2020-11-10 3:08PM EST | 36.00 | 8.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| T210416P00037000 | 2020-11-03 11:45AM EST | 37.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| T210416P00038000 | 2020-11-03 10:49AM EST | 38.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| T210416P00040000 | 2020-10-30 10:47AM EST | 40.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.
