AT&T Inc. (T)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
29.92-0.09 (-0.30%)
As of 10:18AM EDT. Market open.
Strike:23.00
Callsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T200821C00023000 | 2020-07-08 3:14PM EDT | 2020-08-21 | 7.47 | 6.85 | 7.10 | 0.00 | - | 8 | 5 | 67.97% |
| T200918C00023000 | 2020-08-04 10:24AM EDT | 2020-09-18 | 7.07 | 6.95 | 7.10 | 0.00 | - | 1 | 32 | 53.52% |
| T201016C00023000 | 2020-07-24 3:44PM EDT | 2020-10-16 | 6.65 | 7.00 | 7.20 | 0.00 | - | 63 | 74 | 47.12% |
| T201218C00023000 | 2020-07-21 11:01AM EDT | 2020-12-18 | 7.60 | 7.05 | 7.25 | 0.00 | - | 1 | 3 | 36.18% |
| T210115C00023000 | 2020-08-03 10:44AM EDT | 2021-01-15 | 6.80 | 7.00 | 7.20 | 0.00 | - | 11 | 210 | 31.45% |
| T210319C00023000 | 2020-07-31 3:12PM EDT | 2021-03-19 | 6.70 | 7.05 | 7.25 | 0.00 | - | 3 | 3 | 27.98% |
| T210618C00023000 | 2020-07-31 2:00PM EDT | 2021-06-18 | 6.75 | 7.10 | 7.40 | 0.00 | - | 1 | 105 | 26.54% |
| T210917C00023000 | 2020-08-03 1:49PM EDT | 2021-09-17 | 6.85 | 7.15 | 7.35 | 0.00 | - | 5 | 11 | 22.58% |
| T220121C00023000 | 2020-08-03 3:08PM EDT | 2022-01-21 | 7.05 | 7.15 | 7.50 | 0.00 | - | 14 | 1,109 | 21.80% |
Putsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T200807P00023000 | 2020-07-31 10:46AM EDT | 2020-08-07 | 0.02 | 0.00 | 0.03 | 0.00 | - | 16 | 17 | 131.25% |
| T200814P00023000 | 2020-07-31 1:11PM EDT | 2020-08-14 | 0.02 | 0.00 | 0.03 | 0.00 | - | 127 | 849 | 71.88% |
| T200821P00023000 | 2020-08-04 1:50PM EDT | 2020-08-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 3,039 | 55.47% |
| T200904P00023000 | 2020-07-29 10:00AM EDT | 2020-09-04 | 0.04 | 0.00 | 0.12 | 0.00 | - | - | 10 | 50.98% |
| T200918P00023000 | 2020-08-03 2:03PM EDT | 2020-09-18 | 0.08 | 0.04 | 0.08 | 0.00 | - | 4 | 1,023 | 44.73% |
| T201016P00023000 | 2020-08-03 11:00AM EDT | 2020-10-16 | 0.12 | 0.10 | 0.12 | 0.00 | - | 1 | 449 | 38.28% |
| T210319P00023000 | 2020-08-03 10:12AM EDT | 2021-03-19 | 0.57 | 0.53 | 0.57 | 0.00 | - | 67 | 2,491 | 33.33% |
| T210917P00023000 | 2020-08-04 10:54AM EDT | 2021-09-17 | 1.05 | 0.96 | 1.15 | 0.00 | - | 1 | 874 | 32.57% |
© 2020 Verizon Media. All rights reserved.
