UK markets closed
NIKKEI 225
28,743.25-121.07(-0.42%)HANG SENG
28,540.83-557.46(-1.92%)CRUDE OIL
64.80-1.29(-1.95%)
AT&T Inc. (T)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
30.26+0.64 (+2.18%)
As of 2:00PM EST. Market open.
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T230120C00015000 | 2021-03-08 12:52PM EST | 15.00 | 15.32 | 15.30 | 15.80 | +0.62 | +4.22% | 17 | 381 | 39.89% |
| T230120C00018000 | 2021-03-05 3:50PM EST | 18.00 | 11.70 | 10.00 | 13.65 | 0.00 | - | 55 | 489 | 42.94% |
| T230120C00020000 | 2021-03-08 1:44PM EST | 20.00 | 10.35 | 10.30 | 10.40 | +0.62 | +6.37% | 80 | 4,873 | 18.46% |
| T230120C00023000 | 2021-03-08 11:16AM EST | 23.00 | 7.30 | 7.40 | 7.65 | +0.45 | +6.57% | 54 | 2,493 | 17.33% |
| T230120C00025000 | 2021-03-08 1:39PM EST | 25.00 | 6.00 | 5.80 | 6.00 | +0.70 | +13.21% | 84 | 18,765 | 16.94% |
| T230120C00027000 | 2021-03-08 12:25PM EST | 27.00 | 4.70 | 4.55 | 4.80 | +0.50 | +11.90% | 187 | 11,377 | 18.45% |
| T230120C00030000 | 2021-03-08 1:30PM EST | 30.00 | 3.15 | 3.10 | 3.25 | +0.30 | +10.53% | 464 | 34,393 | 18.97% |
| T230120C00032000 | 2021-03-08 1:36PM EST | 32.00 | 2.42 | 2.36 | 2.49 | +0.26 | +12.04% | 195 | 10,223 | 19.37% |
| T230120C00035000 | 2021-03-08 1:43PM EST | 35.00 | 1.65 | 1.54 | 1.67 | +0.21 | +14.58% | 423 | 27,525 | 19.98% |
| T230120C00037000 | 2021-03-08 12:53PM EST | 37.00 | 1.28 | 1.23 | 1.27 | +0.16 | +14.29% | 70 | 8,234 | 20.29% |
| T230120C00040000 | 2021-03-08 1:37PM EST | 40.00 | 0.90 | 0.85 | 0.96 | +0.08 | +9.76% | 204 | 30,300 | 21.69% |
| T230120C00042000 | 2021-03-08 11:36AM EST | 42.00 | 0.60 | 0.61 | 0.81 | -0.05 | -7.69% | 93 | 12,583 | 22.56% |
| T230120C00045000 | 2021-03-08 1:40PM EST | 45.00 | 0.53 | 0.48 | 0.57 | 0.00 | - | 117 | 5,769 | 22.97% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T230120P00015000 | 2021-03-05 3:24PM EST | 15.00 | 0.52 | 0.35 | 0.58 | 0.00 | - | 50 | 461 | 40.85% |
| T230120P00018000 | 2021-03-05 3:18PM EST | 18.00 | 0.80 | 0.67 | 0.78 | 0.00 | - | 25 | 751 | 35.06% |
| T230120P00020000 | 2021-03-08 1:22PM EST | 20.00 | 1.10 | 0.93 | 1.11 | -0.07 | -5.98% | 12 | 1,384 | 33.52% |
| T230120P00023000 | 2021-03-05 2:37PM EST | 23.00 | 2.00 | 1.81 | 2.09 | 0.00 | - | 139 | 8,964 | 34.13% |
| T230120P00025000 | 2021-03-08 12:56PM EST | 25.00 | 2.58 | 2.29 | 2.67 | -0.15 | -5.49% | 57 | 9,530 | 32.54% |
| T230120P00027000 | 2021-03-08 1:30PM EST | 27.00 | 3.40 | 2.22 | 3.70 | -0.35 | -9.33% | 304 | 10,727 | 33.40% |
| T230120P00030000 | 2021-03-08 12:51PM EST | 30.00 | 5.15 | 5.00 | 5.20 | -0.29 | -5.33% | 17 | 5,070 | 32.69% |
| T230120P00032000 | 2021-03-08 11:43AM EST | 32.00 | 6.50 | 5.70 | 6.65 | -1.00 | -13.33% | 12 | 436 | 34.11% |
| T230120P00035000 | 2021-02-26 2:19PM EST | 35.00 | 8.65 | 6.90 | 8.80 | -1.85 | -17.62% | 3 | 7,771 | 34.89% |
| T230120P00037000 | 2021-03-08 11:13AM EST | 37.00 | 10.47 | 8.05 | 10.40 | -0.08 | -0.76% | 1 | 137 | 35.80% |
| T230120P00040000 | 2021-02-18 3:43PM EST | 40.00 | 13.80 | 12.05 | 13.70 | 0.00 | - | 1 | 103 | 42.03% |
| T230120P00042000 | 2021-03-05 10:37AM EST | 42.00 | 15.00 | 13.35 | 15.40 | -0.27 | -1.77% | 1 | 4,476 | 42.75% |
| T230120P00045000 | 2021-02-26 3:49PM EST | 45.00 | 19.47 | 16.70 | 17.55 | 0.00 | - | 34 | 159 | 40.74% |
© 2021 Verizon Media. All rights reserved.
