UK markets closed
NIKKEI 225
23,539.10+27.48(+0.12%)HANG SENG
23,275.53-200.52(-0.85%)CRUDE OIL
39.09-1.51(-3.72%)
AT&T Inc. (T)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
28.30-0.08 (-0.28%)
At close: 4:04PM EDT
28.34 +0.04 (0.14%)
After hours: 5:03PM EDT
Callsfor17 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T210917C00015000 | 2020-09-25 3:49PM EDT | 15.00 | 13.05 | 13.25 | 13.50 | 0.00 | - | 5 | 27 | 40.82% |
| T210917C00018000 | 2020-09-10 10:28AM EDT | 18.00 | 11.20 | 10.15 | 10.50 | 0.00 | - | 4 | 19 | 30.66% |
| T210917C00020000 | 2020-09-22 2:50PM EDT | 20.00 | 8.55 | 8.15 | 8.50 | 0.00 | - | 1 | 95 | 24.71% |
| T210917C00023000 | 2020-09-29 1:13PM EDT | 23.00 | 5.25 | 5.30 | 5.50 | +0.21 | +4.17% | 6 | 71 | 16.50% |
| T210917C00025000 | 2020-09-29 3:01PM EDT | 25.00 | 3.90 | 3.75 | 3.95 | -0.11 | -2.74% | 2 | 196 | 17.70% |
| T210917C00028000 | 2020-09-29 12:36PM EDT | 28.00 | 2.09 | 2.09 | 2.20 | -0.01 | -0.48% | 535 | 526 | 18.52% |
| T210917C00030000 | 2020-09-29 1:47PM EDT | 30.00 | 1.37 | 1.35 | 1.44 | +0.07 | +5.38% | 61 | 3,169 | 19.12% |
| T210917C00032000 | 2020-09-29 3:30PM EDT | 32.00 | 0.86 | 0.85 | 0.89 | +0.06 | +7.50% | 25 | 2,488 | 19.28% |
| T210917C00035000 | 2020-09-28 2:06PM EDT | 35.00 | 0.41 | 0.38 | 0.44 | 0.00 | - | 40 | 2,066 | 19.97% |
| T210917C00037000 | 2020-09-29 2:51PM EDT | 37.00 | 0.25 | 0.24 | 0.30 | 0.00 | - | 35 | 1,324 | 20.90% |
| T210917C00040000 | 2020-09-29 1:40PM EDT | 40.00 | 0.13 | 0.12 | 0.15 | -0.01 | -7.14% | 38 | 1,199 | 21.44% |
| T210917C00042000 | 2020-09-29 11:09AM EDT | 42.00 | 0.07 | 0.07 | 0.10 | -0.04 | -36.36% | 27 | 365 | 21.97% |
| T210917C00045000 | 2020-09-29 9:53AM EDT | 45.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 4 | 202 | 23.05% |
| T210917C00047000 | 2020-09-29 9:52AM EDT | 47.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 4 | 392 | 26.81% |
Putsfor17 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T210917P00015000 | 2020-09-10 9:30AM EDT | 15.00 | 0.19 | 0.14 | 0.21 | 0.00 | - | 1 | 11 | 41.31% |
| T210917P00018000 | 2020-09-14 2:10PM EDT | 18.00 | 0.28 | 0.31 | 0.42 | 0.00 | - | 18 | 78 | 37.06% |
| T210917P00020000 | 2020-09-11 1:49PM EDT | 20.00 | 0.49 | 0.55 | 0.61 | 0.00 | - | 6 | 204 | 33.94% |
| T210917P00023000 | 2020-09-28 11:33AM EDT | 23.00 | 1.13 | 1.09 | 1.28 | +0.08 | +7.62% | 2 | 988 | 32.72% |
| T210917P00025000 | 2020-09-29 12:34PM EDT | 25.00 | 1.73 | 1.68 | 1.92 | -0.02 | -1.14% | 877 | 4,443 | 31.81% |
| T210917P00028000 | 2020-09-29 1:00PM EDT | 28.00 | 3.20 | 3.05 | 3.20 | +0.20 | +6.67% | 115 | 3,114 | 30.40% |
| T210917P00030000 | 2020-09-29 3:52PM EDT | 30.00 | 4.55 | 4.35 | 4.50 | +0.30 | +7.06% | 135 | 2,932 | 31.47% |
| T210917P00032000 | 2020-09-29 3:52PM EDT | 32.00 | 6.00 | 5.50 | 6.05 | +0.50 | +9.09% | 2 | 43 | 33.35% |
| T210917P00035000 | 2020-09-24 11:46AM EDT | 35.00 | 8.79 | 8.05 | 8.90 | 0.00 | - | 1 | 57 | 39.25% |
| T210917P00037000 | 2020-09-29 1:05PM EDT | 37.00 | 10.45 | 9.85 | 10.45 | -0.15 | -1.42% | 10 | 2 | 38.89% |
| T210917P00042000 | 2020-09-11 10:32AM EDT | 42.00 | 14.40 | 14.70 | 15.25 | 0.00 | - | 12 | 12 | 45.19% |
| T210917P00047000 | 2020-08-27 11:20AM EDT | 47.00 | 18.50 | 20.20 | 20.55 | 0.00 | - | 7 | 7 | 53.49% |
© 2020 Verizon Media. All rights reserved.
