UK Markets open in 1 hr 11 mins
NIKKEI 225
28,633.46+391.25(+1.39%)HANG SENG
29,529.52+666.75(+2.31%)CRUDE OIL
52.30-0.06(-0.11%)
AT&T Inc. (T)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
29.17-0.12 (-0.41%)
At close: 4:00PM EST
Callsfor17 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T210917C00015000 | 2020-10-29 12:23PM EST | 15.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T210917C00018000 | 2020-11-04 1:25PM EST | 18.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T210917C00020000 | 2020-11-09 2:11PM EST | 20.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| T210917C00023000 | 2020-11-10 3:19PM EST | 23.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| T210917C00025000 | 2020-11-10 1:49PM EST | 25.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| T210917C00028000 | 2020-11-10 3:55PM EST | 28.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| T210917C00030000 | 2020-11-10 3:49PM EST | 30.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 0.78% |
| T210917C00032000 | 2020-11-10 3:24PM EST | 32.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 3.13% |
| T210917C00035000 | 2020-11-10 1:37PM EST | 35.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 6.25% |
| T210917C00037000 | 2020-11-05 11:30AM EST | 37.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| T210917C00040000 | 2020-11-10 12:40PM EST | 40.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| T210917C00042000 | 2020-11-06 11:15AM EST | 42.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| T210917C00045000 | 2020-11-10 12:30PM EST | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| T210917C00047000 | 2020-11-09 10:48AM EST | 47.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
Putsfor17 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T210917P00015000 | 2020-11-10 2:41PM EST | 15.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| T210917P00018000 | 2020-10-30 11:27AM EST | 18.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| T210917P00020000 | 2020-11-09 3:17PM EST | 20.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| T210917P00023000 | 2020-11-10 1:22PM EST | 23.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| T210917P00025000 | 2020-11-10 3:39PM EST | 25.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| T210917P00028000 | 2020-11-10 10:35AM EST | 28.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| T210917P00030000 | 2020-11-10 2:41PM EST | 30.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| T210917P00032000 | 2020-11-04 12:16PM EST | 32.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| T210917P00035000 | 2020-11-04 3:02PM EST | 35.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| T210917P00037000 | 2020-11-03 12:58PM EST | 37.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| T210917P00040000 | 2020-11-03 10:45AM EST | 40.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| T210917P00042000 | 2020-09-11 9:32AM EST | 42.00 | 14.40 | 14.20 | 15.05 | 0.00 | - | 12 | 12 | 54.83% |
| T210917P00045000 | 2020-11-02 3:00PM EST | 45.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 1,271 | 0 | 0.00% |
| T210917P00047000 | 2020-08-27 10:20AM EST | 47.00 | 18.50 | 20.20 | 20.55 | 0.00 | - | - | 7 | 72.78% |
© 2021 Verizon Media. All rights reserved.
