UK markets closed
NIKKEI 225
26,165.59+638.22(+2.50%)HANG SENG
26,588.20+102.00(+0.39%)CRUDE OIL
44.82-0.09(-0.20%)
AT&T Inc. (T)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
29.23+0.61 (+2.13%)
At close: 4:04PM EST
29.27 +0.05 (0.17%)
After hours: 6:29PM EST
Callsfor27 November 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T201127C00020000 | 2020-11-20 12:22PM EST | 20.00 | 8.25 | 9.15 | 9.40 | 0.00 | - | 1 | 1 | 185.94% |
| T201127C00021500 | 2020-11-12 10:33AM EST | 21.50 | 6.90 | 7.65 | 7.85 | 0.00 | - | 1 | 2 | 135.94% |
| T201127C00022500 | 2020-11-24 10:23AM EST | 22.50 | 6.69 | 6.65 | 6.80 | +0.50 | +8.08% | 3 | 44 | 146.09% |
| T201127C00023000 | 2020-11-24 11:23AM EST | 23.00 | 6.22 | 6.15 | 6.30 | +0.52 | +9.12% | 51 | 4 | 135.94% |
| T201127C00023500 | 2020-11-24 11:23AM EST | 23.50 | 5.71 | 5.65 | 5.80 | +0.81 | +16.53% | 56 | 2 | 125.78% |
| T201127C00024000 | 2020-11-24 3:38PM EST | 24.00 | 5.19 | 5.15 | 5.30 | +0.52 | +11.13% | 179 | 3 | 115.63% |
| T201127C00024500 | 2020-11-24 3:38PM EST | 24.50 | 4.70 | 4.65 | 4.80 | +0.52 | +12.44% | 171 | 29 | 105.86% |
| T201127C00025000 | 2020-11-24 12:19PM EST | 25.00 | 4.35 | 4.15 | 4.30 | +0.81 | +22.88% | 1 | 56 | 96.09% |
| T201127C00025500 | 2020-11-24 9:32AM EST | 25.50 | 3.70 | 3.65 | 3.80 | +0.70 | +23.33% | 4 | 14 | 85.94% |
| T201127C00026000 | 2020-11-24 2:07PM EST | 26.00 | 3.40 | 3.15 | 3.30 | +0.89 | +35.46% | 8 | 59 | 76.56% |
| T201127C00026500 | 2020-11-24 1:20PM EST | 26.50 | 2.87 | 2.69 | 2.77 | +0.68 | +31.05% | 12 | 100 | 58.59% |
| T201127C00027000 | 2020-11-24 1:30PM EST | 27.00 | 2.31 | 2.22 | 2.27 | +0.66 | +40.00% | 16 | 691 | 49.61% |
| T201127C00027500 | 2020-11-24 3:31PM EST | 27.50 | 1.73 | 1.72 | 1.78 | +0.60 | +53.10% | 101 | 836 | 42.58% |
| T201127C00028000 | 2020-11-24 3:58PM EST | 28.00 | 1.23 | 1.20 | 1.28 | +0.57 | +86.36% | 286 | 3,847 | 32.81% |
| T201127C00028500 | 2020-11-24 3:54PM EST | 28.50 | 0.75 | 0.72 | 0.80 | +0.47 | +167.86% | 2,023 | 6,650 | 25.39% |
| T201127C00029000 | 2020-11-24 3:58PM EST | 29.00 | 0.28 | 0.27 | 0.31 | +0.22 | +366.67% | 4,808 | 9,361 | 14.06% |
| T201127C00029500 | 2020-11-24 3:59PM EST | 29.50 | 0.06 | 0.05 | 0.06 | +0.04 | +200.00% | 9,120 | 4,844 | 13.09% |
| T201127C00030000 | 2020-11-24 3:59PM EST | 30.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2,947 | 13,755 | 17.58% |
| T201127C00030500 | 2020-11-24 2:13PM EST | 30.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 588 | 519 | 22.66% |
| T201127C00031000 | 2020-11-24 11:55AM EST | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 222 | 29.69% |
| T201127C00031500 | 2020-11-03 1:33PM EST | 31.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 64 | 35.94% |
| T201127C00032000 | 2020-11-16 9:35AM EST | 32.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 32 | 46.88% |
| T201127C00032500 | 2020-10-23 8:42AM EST | 32.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 5 | 48.44% |
| T201127C00033000 | 2020-10-26 8:31AM EST | 33.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 57.81% |
| T201127C00033500 | 2020-10-09 1:30PM EST | 33.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 63.28% |
| T201127C00034000 | 2020-10-21 9:41AM EST | 34.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 5 | 65.63% |
Putsfor27 November 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T201127P00020000 | 2020-10-29 11:28AM EST | 20.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 50 | 168.75% |
| T201127P00021500 | 2020-11-17 10:45AM EST | 21.50 | 0.01 | 0.00 | 0.17 | 0.00 | - | 57 | 63 | 173.44% |
| T201127P00022000 | 2020-11-19 3:52PM EST | 22.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 21 | 63 | 121.88% |
| T201127P00022500 | 2020-11-20 2:52PM EST | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 345 | 96.88% |
| T201127P00023000 | 2020-11-23 11:07AM EST | 23.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 23 | 40 | 106.25% |
| T201127P00023500 | 2020-11-23 11:07AM EST | 23.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 23 | 63 | 84.38% |
| T201127P00024000 | 2020-11-19 3:48PM EST | 24.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 511 | 89.06% |
| T201127P00024500 | 2020-11-19 1:50PM EST | 24.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 25 | 81.25% |
| T201127P00025000 | 2020-11-20 2:56PM EST | 25.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 112 | 558 | 72.66% |
| T201127P00025500 | 2020-11-24 2:38PM EST | 25.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 530 | 64.06% |
| T201127P00026000 | 2020-11-23 3:04PM EST | 26.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 621 | 1,426 | 56.25% |
| T201127P00026500 | 2020-11-24 10:56AM EST | 26.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 972 | 45.31% |
| T201127P00027000 | 2020-11-24 3:54PM EST | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 228 | 7,465 | 38.28% |
| T201127P00027500 | 2020-11-24 3:56PM EST | 27.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 347 | 1,909 | 34.77% |
| T201127P00028000 | 2020-11-24 3:38PM EST | 28.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 366 | 1,864 | 26.56% |
| T201127P00028500 | 2020-11-24 3:58PM EST | 28.50 | 0.02 | 0.02 | 0.03 | -0.11 | -84.62% | 815 | 3,427 | 19.53% |
| T201127P00029000 | 2020-11-24 3:55PM EST | 29.00 | 0.07 | 0.06 | 0.08 | -0.33 | -82.50% | 3,100 | 3,859 | 14.06% |
| T201127P00029500 | 2020-11-24 3:47PM EST | 29.50 | 0.35 | 0.31 | 0.34 | -0.55 | -61.11% | 4,312 | 321 | 14.06% |
| T201127P00030000 | 2020-11-24 3:56PM EST | 30.00 | 0.81 | 0.74 | 0.83 | -0.54 | -40.00% | 438 | 452 | 24.22% |
| T201127P00030500 | 2020-11-24 11:27AM EST | 30.50 | 1.26 | 1.24 | 1.33 | -0.94 | -42.73% | 40 | 280 | 33.99% |
| T201127P00031000 | 2020-11-24 3:01PM EST | 31.00 | 1.76 | 1.72 | 1.82 | -0.92 | -34.33% | 1 | 0 | 41.02% |
| T201127P00032000 | 2020-11-13 11:28AM EST | 32.00 | 3.31 | 2.75 | 2.83 | 0.00 | - | 1 | 0 | 58.98% |
| T201127P00033000 | 2020-11-18 11:18AM EST | 33.00 | 4.00 | 3.75 | 3.85 | 0.00 | - | 1 | 1 | 64.06% |
| T201127P00033500 | 2020-11-16 12:10AM EST | 33.50 | 4.80 | 4.25 | 4.35 | 0.00 | - | - | 0 | 71.09% |
© 2020 Verizon Media. All rights reserved.
