AT&T Inc. (T)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
29.17-0.21 (-0.71%)
As of 10:02AM EST. Market open.
Callsfor19 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T210319C00015000 | 2020-10-20 1:26PM EST | 15.00 | 11.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| T210319C00020000 | 2020-11-10 3:36PM EST | 20.00 | 8.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T210319C00021000 | 2020-10-30 9:16AM EST | 21.00 | 6.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| T210319C00022000 | 2020-11-09 3:46PM EST | 22.00 | 6.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| T210319C00023000 | 2020-10-30 12:39PM EST | 23.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| T210319C00024000 | 2020-11-09 2:24PM EST | 24.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T210319C00025000 | 2020-11-10 3:43PM EST | 25.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| T210319C00026000 | 2020-11-10 10:34AM EST | 26.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T210319C00027000 | 2020-11-10 3:21PM EST | 27.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| T210319C00028000 | 2020-11-10 3:48PM EST | 28.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 0.00% |
| T210319C00029000 | 2020-11-10 3:58PM EST | 29.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 852 | 0 | 0.00% |
| T210319C00030000 | 2020-11-10 3:44PM EST | 30.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1,117 | 0 | 3.13% |
| T210319C00031000 | 2020-11-10 2:22PM EST | 31.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 6.25% |
| T210319C00032000 | 2020-11-10 3:54PM EST | 32.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 12.50% |
| T210319C00033000 | 2020-11-10 3:50PM EST | 33.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 12.50% |
| T210319C00034000 | 2020-11-10 11:21AM EST | 34.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| T210319C00035000 | 2020-11-10 1:34PM EST | 35.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 12.50% |
| T210319C00036000 | 2020-11-09 3:49PM EST | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 25.00% |
| T210319C00037000 | 2020-11-10 2:48PM EST | 37.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| T210319C00038000 | 2020-11-10 2:47PM EST | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| T210319C00039000 | 2020-11-03 9:32AM EST | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| T210319C00040000 | 2020-11-06 2:50PM EST | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Putsfor19 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T210319P00015000 | 2020-11-10 9:32AM EST | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| T210319P00020000 | 2020-11-09 2:25PM EST | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| T210319P00021000 | 2020-11-06 3:53PM EST | 21.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| T210319P00022000 | 2020-11-10 1:21PM EST | 22.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| T210319P00023000 | 2020-11-10 12:09PM EST | 23.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| T210319P00024000 | 2020-11-09 2:18PM EST | 24.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| T210319P00025000 | 2020-11-10 2:43PM EST | 25.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| T210319P00026000 | 2020-11-10 3:36PM EST | 26.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 12.50% |
| T210319P00027000 | 2020-11-10 3:31PM EST | 27.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 6.25% |
| T210319P00028000 | 2020-11-10 3:58PM EST | 28.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 10,354 | 0 | 6.25% |
| T210319P00029000 | 2020-11-10 3:38PM EST | 29.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.78% |
| T210319P00030000 | 2020-11-10 2:43PM EST | 30.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 0.00% |
| T210319P00031000 | 2020-11-09 3:13PM EST | 31.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| T210319P00032000 | 2020-11-09 11:53AM EST | 32.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| T210319P00033000 | 2020-10-26 10:23AM EST | 33.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| T210319P00034000 | 2020-10-20 10:57AM EST | 34.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| T210319P00035000 | 2020-11-05 10:59AM EST | 35.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| T210319P00036000 | 2020-10-12 8:47AM EST | 36.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| T210319P00037000 | 2020-10-22 8:50AM EST | 37.00 | 9.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| T210319P00038000 | 2020-09-25 9:12AM EST | 38.00 | 11.10 | 10.55 | 10.75 | 0.00 | - | 10 | 68 | 152.15% |
| T210319P00039000 | 2020-09-29 9:27AM EST | 39.00 | 11.55 | 12.65 | 12.80 | 0.00 | - | 2 | 81 | 199.56% |
| T210319P00040000 | 2020-10-29 9:15AM EST | 40.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
