AT&T Inc. (T)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
28.93-0.14 (-0.48%)
At close: 4:03PM EDT
Callsfor25 September 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T200925C00023000 | 2020-08-07 1:39PM EDT | 23.00 | 7.00 | 6.35 | 6.70 | 0.00 | - | 4 | 2 | 177.34% |
| T200925C00023500 | 2020-09-11 10:24AM EDT | 23.50 | 5.50 | 5.25 | 5.55 | 0.00 | - | 1 | 0 | 103.13% |
| T200925C00024000 | 2020-09-18 12:06PM EDT | 24.00 | 5.10 | 4.90 | 5.05 | -0.90 | -15.00% | 1 | 1 | 76.95% |
| T200925C00024500 | 2020-09-08 11:32AM EDT | 24.50 | 4.70 | 4.35 | 4.55 | 0.00 | - | 1 | 0 | 60.94% |
| T200925C00025000 | 2020-09-16 2:16PM EDT | 25.00 | 4.47 | 3.90 | 4.05 | 0.00 | - | 5 | 0 | 62.89% |
| T200925C00025500 | 2020-09-16 10:23AM EDT | 25.50 | 3.75 | 3.35 | 3.55 | 0.00 | - | 1 | 0 | 70.12% |
| T200925C00026000 | 2020-09-18 2:25PM EDT | 26.00 | 3.00 | 2.89 | 3.05 | -1.78 | -37.24% | 20 | 4 | 61.91% |
| T200925C00026500 | 2020-09-18 3:28PM EDT | 26.50 | 2.46 | 2.32 | 2.55 | -0.49 | -16.61% | 8 | 0 | 53.71% |
| T200925C00027000 | 2020-09-18 2:10PM EDT | 27.00 | 1.99 | 1.88 | 2.04 | -0.13 | -6.13% | 13 | 96 | 44.14% |
| T200925C00027500 | 2020-09-18 3:56PM EDT | 27.50 | 1.51 | 1.44 | 1.56 | -0.13 | -7.93% | 2 | 155 | 37.70% |
| T200925C00028000 | 2020-09-18 3:56PM EDT | 28.00 | 1.04 | 0.97 | 1.07 | -0.16 | -13.33% | 42 | 0 | 29.49% |
| T200925C00028500 | 2020-09-18 3:59PM EDT | 28.50 | 0.59 | 0.54 | 0.58 | -0.14 | -19.18% | 131 | 0 | 20.12% |
| T200925C00029000 | 2020-09-18 3:59PM EDT | 29.00 | 0.25 | 0.23 | 0.25 | -0.09 | -26.47% | 3,907 | 3,399 | 17.77% |
| T200925C00029500 | 2020-09-18 3:59PM EDT | 29.50 | 0.08 | 0.08 | 0.09 | -0.06 | -42.86% | 4,206 | 5,218 | 17.97% |
| T200925C00030000 | 2020-09-18 3:59PM EDT | 30.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 1,011 | 7,312 | 20.51% |
| T200925C00030500 | 2020-09-18 3:44PM EDT | 30.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 173 | 0 | 25.39% |
| T200925C00031000 | 2020-09-18 3:36PM EDT | 31.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 96 | 2,915 | 28.91% |
| T200925C00031500 | 2020-09-18 3:52PM EDT | 31.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 22 | 1,803 | 33.99% |
| T200925C00032000 | 2020-09-18 3:49PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 92 | 4,234 | 25.00% |
| T200925C00032500 | 2020-09-17 3:27PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,292 | 39.06% |
| T200925C00033000 | 2020-09-14 9:42AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 277 | 43.75% |
| T200925C00033500 | 2020-09-08 3:59PM EDT | 33.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 0 | 50.78% |
| T200925C00034000 | 2020-09-17 3:19PM EDT | 34.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 377 | 54.69% |
| T200925C00034500 | 2020-08-28 11:25AM EDT | 34.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 0 | 59.38% |
| T200925C00035000 | 2020-09-09 11:00AM EDT | 35.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 200 | 0 | 63.28% |
| T200925C00035500 | 2020-08-11 1:03PM EDT | 35.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 1 | 67.19% |
| T200925C00036000 | 2020-08-17 12:06AM EDT | 36.00 | 0.04 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| T200925C00036500 | 2020-08-10 1:21PM EDT | 36.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 0 | 75.00% |
| T200925C00037000 | 2020-08-10 1:15PM EDT | 37.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 0 | 78.91% |
Putsfor25 September 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T200925P00023000 | 2020-09-14 10:15AM EDT | 23.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 174 | 76.56% |
| T200925P00023500 | 2020-09-14 10:15AM EDT | 23.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 117 | 70.31% |
| T200925P00024000 | 2020-09-18 3:08PM EDT | 24.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 101 | 0 | 64.06% |
| T200925P00024500 | 2020-09-04 2:16PM EDT | 24.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 1,265 | 50.00% |
| T200925P00025000 | 2020-09-09 1:41PM EDT | 25.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 22 | 51.56% |
| T200925P00025500 | 2020-09-17 2:13PM EDT | 25.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 153 | 50.00% |
| T200925P00026000 | 2020-09-17 3:19PM EDT | 26.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 50 | 330 | 50.00% |
| T200925P00026500 | 2020-09-18 3:56PM EDT | 26.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 214 | 0 | 35.16% |
| T200925P00027000 | 2020-09-18 3:47PM EDT | 27.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 99 | 1,380 | 31.64% |
| T200925P00027500 | 2020-09-18 3:57PM EDT | 27.50 | 0.03 | 0.03 | 0.05 | 0.00 | - | 214 | 0 | 28.13% |
| T200925P00028000 | 2020-09-18 3:58PM EDT | 28.00 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 424 | 1,420 | 22.85% |
| T200925P00028500 | 2020-09-18 3:59PM EDT | 28.50 | 0.12 | 0.12 | 0.14 | +0.01 | +9.09% | 1,718 | 0 | 19.43% |
| T200925P00029000 | 2020-09-18 3:59PM EDT | 29.00 | 0.29 | 0.29 | 0.31 | +0.02 | +7.41% | 2,324 | 0 | 17.09% |
| T200925P00029500 | 2020-09-18 3:54PM EDT | 29.50 | 0.62 | 0.61 | 0.67 | +0.07 | +12.73% | 577 | 2,970 | 18.75% |
| T200925P00030000 | 2020-09-18 3:59PM EDT | 30.00 | 1.05 | 1.03 | 1.13 | +0.11 | +11.70% | 632 | 0 | 23.05% |
| T200925P00030500 | 2020-09-18 3:46PM EDT | 30.50 | 1.58 | 1.48 | 1.63 | +0.16 | +11.27% | 383 | 166 | 30.08% |
| T200925P00031000 | 2020-09-18 3:04PM EDT | 31.00 | 2.04 | 1.99 | 2.12 | +0.11 | +5.70% | 21 | 72 | 34.96% |
| T200925P00031500 | 2020-09-18 11:19AM EDT | 31.50 | 2.39 | 2.48 | 2.63 | +0.19 | +8.64% | 1 | 73 | 42.58% |
| T200925P00032000 | 2020-09-18 11:19AM EDT | 32.00 | 2.86 | 3.00 | 3.15 | +0.05 | +1.78% | 1 | 54 | 51.95% |
| T200925P00032500 | 2020-09-02 9:42AM EDT | 32.50 | 3.15 | 3.50 | 3.60 | 0.00 | - | 1 | 2 | 47.27% |
© 2020 Verizon Media. All rights reserved.
