UK Markets closed
NIKKEI 225
23,639.46+72.42(+0.31%)HANG SENG
24,754.42+184.88(+0.75%)CRUDE OIL
40.01-1.69(-4.05%)
AT&T Inc. (T)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
26.72-0.04 (-0.15%)
At close: 4:04PM EDT
26.75 +0.03 (0.11%)
After hours: 4:20PM EDT
Callsfor23 October 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T201023C00020000 | 2020-09-29 11:23AM EDT | 20.00 | 8.14 | 8.35 | 8.60 | 0.00 | - | 2 | 1 | 517.97% |
| T201023C00023500 | 2020-09-21 12:11AM EDT | 23.50 | 5.65 | 4.90 | 5.10 | 0.00 | - | - | 1 | 346.48% |
| T201023C00024500 | 2020-09-21 1:27PM EDT | 24.50 | 3.93 | 3.85 | 4.10 | 0.00 | - | - | 10 | 294.92% |
| T201023C00025000 | 2020-09-17 2:45PM EDT | 25.00 | 4.20 | 3.40 | 3.60 | 0.00 | - | 1 | 2 | 273.24% |
| T201023C00025500 | 2020-09-21 12:11AM EDT | 25.50 | 3.70 | 2.89 | 3.10 | 0.00 | - | - | 1 | 247.85% |
| T201023C00026000 | 2020-09-29 1:02PM EDT | 26.00 | 2.23 | 2.42 | 2.61 | 0.00 | - | 10 | 42 | 224.41% |
| T201023C00026500 | 2020-09-28 10:22AM EDT | 26.50 | 1.90 | 1.92 | 2.11 | 0.00 | - | 17 | 15 | 198.05% |
| T201023C00027000 | 2020-09-29 3:31PM EDT | 27.00 | 1.45 | 1.44 | 1.61 | +0.01 | +0.69% | 4 | 208 | 171.09% |
| T201023C00027500 | 2020-09-30 3:09PM EDT | 27.50 | 1.00 | 1.05 | 1.17 | +0.11 | +12.36% | 63 | 358 | 149.80% |
| T201023C00028000 | 2020-09-30 3:05PM EDT | 28.00 | 0.70 | 0.70 | 0.79 | +0.04 | +6.06% | 133 | 1,449 | 129.88% |
| T201023C00028500 | 2020-09-30 3:17PM EDT | 28.50 | 0.48 | 0.44 | 0.52 | +0.03 | +6.67% | 678 | 1,101 | 116.21% |
| T201023C00029000 | 2020-09-30 3:27PM EDT | 29.00 | 0.30 | 0.27 | 0.32 | +0.02 | +7.14% | 647 | 2,135 | 106.25% |
| T201023C00029500 | 2020-09-30 3:44PM EDT | 29.50 | 0.16 | 0.16 | 0.21 | -0.01 | -5.88% | 89 | 6,030 | 101.17% |
| T201023C00030000 | 2020-09-30 3:05PM EDT | 30.00 | 0.10 | 0.09 | 0.13 | 0.00 | - | 220 | 1,503 | 97.27% |
| T201023C00030500 | 2020-09-30 2:55PM EDT | 30.50 | 0.06 | 0.05 | 0.08 | 0.00 | - | 50 | 1,996 | 94.53% |
| T201023C00031000 | 2020-09-30 2:31PM EDT | 31.00 | 0.05 | 0.04 | 0.07 | +0.01 | +25.00% | 40 | 716 | 99.61% |
| T201023C00031500 | 2020-09-30 1:51PM EDT | 31.50 | 0.03 | 0.03 | 0.05 | 0.00 | - | 20 | 443 | 101.56% |
| T201023C00032000 | 2020-09-30 2:22PM EDT | 32.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 101 | 202 | 101.56% |
| T201023C00032500 | 2020-09-30 2:33PM EDT | 32.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 8 | 36 | 104.69% |
| T201023C00033000 | 2020-09-30 1:56PM EDT | 33.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 29 | 100 | 106.25% |
| T201023C00033500 | 2020-09-24 9:35AM EDT | 33.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 6 | 13 | 112.50% |
| T201023C00035000 | 2020-09-18 3:45PM EDT | 35.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 37 | 131.25% |
| T201023C00036500 | 2020-09-08 1:11PM EDT | 36.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 4 | 1 | 154.69% |
Putsfor23 October 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T201023P00022500 | 2020-09-30 11:42AM EDT | 22.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 1,105 | 96.88% |
| T201023P00023000 | 2020-09-23 3:58PM EDT | 23.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 6 | 28 | 89.06% |
| T201023P00023500 | 2020-09-23 3:49PM EDT | 23.50 | 0.05 | 0.02 | 0.05 | 0.00 | - | 3 | 56 | 83.59% |
| T201023P00024000 | 2020-09-30 10:15AM EDT | 24.00 | 0.06 | 0.03 | 0.07 | 0.00 | - | 1 | 89 | 78.13% |
| T201023P00024500 | 2020-09-25 10:03AM EDT | 24.50 | 0.11 | 0.05 | 0.09 | 0.00 | - | 1 | 38 | 71.88% |
| T201023P00025000 | 2020-09-30 2:12PM EDT | 25.00 | 0.09 | 0.06 | 0.12 | -0.01 | -10.00% | 21 | 162 | 63.28% |
| T201023P00025500 | 2020-09-30 3:22PM EDT | 25.50 | 0.14 | 0.10 | 0.14 | -0.01 | -6.67% | 24 | 60 | 54.69% |
| T201023P00026000 | 2020-09-30 3:33PM EDT | 26.00 | 0.18 | 0.15 | 0.20 | -0.03 | -14.29% | 27 | 4,220 | 50.00% |
| T201023P00026500 | 2020-09-30 2:53PM EDT | 26.50 | 0.24 | 0.20 | 0.27 | -0.04 | -14.29% | 15 | 331 | 38.48% |
| T201023P00027000 | 2020-09-30 3:37PM EDT | 27.00 | 0.37 | 0.30 | 0.36 | -0.05 | -11.90% | 53 | 830 | 19.34% |
| T201023P00027500 | 2020-09-30 1:53PM EDT | 27.50 | 0.49 | 0.44 | 0.54 | -0.08 | -14.04% | 15 | 654 | 0.00% |
| T201023P00028000 | 2020-09-30 3:40PM EDT | 28.00 | 0.70 | 0.65 | 0.75 | -0.17 | -19.54% | 75 | 1,095 | 0.00% |
| T201023P00028500 | 2020-09-30 1:31PM EDT | 28.50 | 0.92 | 0.93 | 1.05 | -0.16 | -14.81% | 21 | 427 | 0.00% |
| T201023P00029000 | 2020-09-30 3:33PM EDT | 29.00 | 1.39 | 1.27 | 1.37 | -0.15 | -9.74% | 14 | 849 | 0.00% |
| T201023P00029500 | 2020-09-29 2:17PM EDT | 29.50 | 1.63 | 1.69 | 1.78 | -0.27 | -14.21% | 2 | 232 | 0.00% |
| T201023P00030000 | 2020-09-29 3:17PM EDT | 30.00 | 2.29 | 2.06 | 2.22 | 0.00 | - | 6 | 10,103 | 0.00% |
| T201023P00030500 | 2020-09-24 10:37AM EDT | 30.50 | 3.17 | 2.51 | 2.65 | 0.00 | - | 3 | 5 | 0.00% |
| T201023P00031000 | 2020-09-25 12:39PM EDT | 31.00 | 3.65 | 2.99 | 3.15 | 0.00 | - | 1 | 17 | 0.00% |
| T201023P00031500 | 2020-09-14 9:51AM EDT | 31.50 | 2.88 | 3.45 | 3.65 | 0.00 | - | 2 | 3 | 0.00% |
| T201023P00032000 | 2020-09-18 2:04PM EDT | 32.00 | 3.57 | 3.95 | 4.15 | 0.00 | - | 25 | 50 | 0.00% |
| T201023P00032500 | 2020-09-08 11:01AM EDT | 32.50 | 3.92 | 4.45 | 4.65 | 0.00 | - | 1 | 1 | 0.00% |
| T201023P00035000 | 2020-09-22 10:19AM EDT | 35.00 | 6.80 | 6.95 | 7.15 | 0.00 | - | 1 | 5 | 0.00% |
© 2020 Verizon Media. All rights reserved.
