UK Markets closed

AT&T Inc. (T)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
27.82-0.46 (-1.63%)
At close: 4:02PM EDT
In the money
Show:ListStraddle
Strike:20.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T201120C000200002020-09-22 9:39AM EDT2020-11-208.858.408.550.00--1122.07%
T201218C000200002020-09-23 12:47PM EDT2020-12-188.358.358.600.00-102485.55%
T210115C000200002020-09-29 2:06PM EDT2021-01-158.308.408.600.00-246970.56%
T210319C000200002020-08-26 2:20PM EDT2021-03-199.157.958.150.00-21542.33%
T210416C000200002020-09-24 3:20PM EDT2021-04-167.958.358.600.00-31151.17%
T210618C000200002020-09-25 3:04PM EDT2021-06-188.008.358.600.00-509243.85%
T210917C000200002020-09-22 2:50PM EDT2021-09-178.558.308.650.00-19538.14%
T220121C000200002020-09-30 3:02PM EDT2022-01-218.418.358.65+0.31+3.83%51,20732.42%
T230120C000200002020-09-30 12:22PM EDT2023-01-208.508.408.700.00-326624.68%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T201120P000200002020-09-24 10:11AM EDT2020-11-200.050.040.06+0.01+25.00%23164.84%
T201218P000200002020-09-30 12:55PM EDT2020-12-180.090.070.11-0.01-10.00%674150.78%
T210115P000200002020-09-30 1:32PM EDT2021-01-150.140.120.16-0.02-12.50%408,96846.68%
T210319P000200002020-09-21 11:49AM EDT2021-03-190.200.200.240.00-3012838.87%
T210416P000200002020-09-29 2:21PM EDT2021-04-160.280.230.280.00-107637.11%
T210618P000200002020-09-25 12:15PM EDT2021-06-180.450.340.410.00-23,11835.45%
T210917P000200002020-09-18 10:19AM EDT2021-09-170.490.510.640.00-620434.77%
T220121P000200002020-09-30 3:11PM EDT2022-01-210.860.800.870.00-105,99633.03%
T230120P000200002020-09-30 3:38PM EDT2023-01-201.561.141.59+0.02+1.30%1617031.74%