AT&T Inc. (T)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
28.99-0.24 (-0.82%)
At close: 4:02PM EST
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T230120C00015000 | 2020-11-23 9:30AM EST | 15.00 | 13.40 | 13.70 | 14.35 | 0.00 | - | 1 | 33 | 32.18% |
| T230120C00018000 | 2020-11-25 12:25PM EST | 18.00 | 11.00 | 10.70 | 11.30 | -0.30 | -2.65% | 1 | 62 | 23.68% |
| T230120C00020000 | 2020-11-25 3:45PM EST | 20.00 | 9.00 | 8.95 | 9.20 | -0.31 | -3.33% | 17 | 880 | 17.53% |
| T230120C00023000 | 2020-11-25 1:17PM EST | 23.00 | 6.20 | 6.15 | 6.85 | -0.45 | -6.77% | 47 | 1,625 | 19.39% |
| T230120C00025000 | 2020-11-25 1:17PM EST | 25.00 | 4.80 | 4.75 | 5.15 | -0.20 | -4.00% | 46 | 3,701 | 17.13% |
| T230120C00027000 | 2020-11-25 3:34PM EST | 27.00 | 3.65 | 3.70 | 3.85 | -0.20 | -5.19% | 323 | 5,548 | 16.75% |
| T230120C00030000 | 2020-11-25 3:55PM EST | 30.00 | 2.50 | 2.33 | 2.52 | -0.05 | -1.96% | 189 | 11,084 | 17.40% |
| T230120C00032000 | 2020-11-25 1:15PM EST | 32.00 | 1.75 | 1.69 | 2.00 | -0.15 | -7.89% | 137 | 3,659 | 18.48% |
| T230120C00035000 | 2020-11-25 1:10PM EST | 35.00 | 1.15 | 1.10 | 1.15 | -0.08 | -6.50% | 176 | 5,803 | 17.85% |
| T230120C00037000 | 2020-11-25 2:44PM EST | 37.00 | 0.82 | 0.81 | 0.86 | -0.03 | -3.53% | 56 | 1,156 | 18.25% |
| T230120C00040000 | 2020-11-25 3:20PM EST | 40.00 | 0.57 | 0.56 | 0.57 | -0.01 | -1.72% | 37 | 11,219 | 18.90% |
| T230120C00042000 | 2020-11-25 3:43PM EST | 42.00 | 0.40 | 0.35 | 0.44 | -0.03 | -6.98% | 125 | 1,773 | 19.31% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T230120P00015000 | 2020-11-20 9:38AM EST | 15.00 | 0.48 | 0.40 | 0.73 | 0.00 | - | 3 | 271 | 39.19% |
| T230120P00018000 | 2020-11-25 2:12PM EST | 18.00 | 0.90 | 0.71 | 0.89 | +0.08 | +9.76% | 23 | 405 | 32.47% |
| T230120P00020000 | 2020-11-24 2:12PM EST | 20.00 | 1.22 | 0.91 | 1.27 | 0.00 | - | 12 | 533 | 31.10% |
| T230120P00023000 | 2020-11-25 1:11PM EST | 23.00 | 2.05 | 1.87 | 2.33 | +0.05 | +2.50% | 64 | 5,425 | 31.54% |
| T230120P00025000 | 2020-11-24 3:59PM EST | 25.00 | 2.80 | 2.58 | 3.05 | 0.00 | - | 4 | 4,870 | 30.59% |
| T230120P00027000 | 2020-11-25 1:13PM EST | 27.00 | 3.85 | 3.30 | 3.85 | +0.10 | +2.67% | 239 | 3,143 | 29.42% |
| T230120P00030000 | 2020-11-25 3:15PM EST | 30.00 | 5.45 | 5.05 | 5.80 | -0.39 | -6.68% | 6 | 2,940 | 30.86% |
| T230120P00032000 | 2020-11-25 12:54PM EST | 32.00 | 6.94 | 5.85 | 7.10 | +0.39 | +5.95% | 5 | 208 | 30.92% |
| T230120P00035000 | 2020-11-23 12:02PM EST | 35.00 | 9.22 | 8.15 | 9.50 | 0.00 | - | 10 | 191 | 32.59% |
| T230120P00037000 | 2020-11-24 2:31PM EST | 37.00 | 10.60 | 9.65 | 12.40 | 0.00 | - | 68 | 110 | 40.93% |
| T230120P00040000 | 2020-11-24 10:09AM EST | 40.00 | 13.40 | 12.50 | 14.90 | 0.00 | - | 10 | 83 | 41.91% |
| T230120P00042000 | 2020-11-25 3:37PM EST | 42.00 | 15.55 | 14.25 | 16.85 | +0.05 | +0.32% | 182 | 124 | 43.96% |
© 2020 Verizon Media. All rights reserved.
