UK markets closed
NIKKEI 225
28,631.45-125.45(-0.44%)HANG SENG
29,447.85-479.95(-1.60%)CRUDE OIL
52.20-0.07(-0.13%)
AT&T Inc. (T)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
28.93+0.10 (+0.35%)
At close: 4:00PM EST
Strike:23.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T210129C00023000 | 2021-01-20 1:16PM EST | 2021-01-29 | 5.94 | 5.90 | 6.85 | 0.00 | - | 4 | 5 | 173.05% |
| T210205C00023000 | 2021-01-22 3:07PM EST | 2021-02-05 | 5.90 | 5.90 | 6.80 | +5.90 | -0.84% | 2 | 1 | 115.23% |
| T210219C00023000 | 2021-01-22 9:45AM EST | 2021-02-19 | 5.75 | 5.90 | 6.15 | -0.16 | -2.71% | 1 | 661 | 53.91% |
| T210226C00023000 | 2021-01-07 12:58PM EST | 2021-02-26 | 6.90 | 5.90 | 7.00 | 0.00 | - | - | 0 | 76.66% |
| T210319C00023000 | 2021-01-22 3:55PM EST | 2021-03-19 | 6.15 | 5.95 | 6.20 | 0.00 | - | 3 | 35 | 48.93% |
| T210416C00023000 | 2021-01-15 2:51PM EST | 2021-04-16 | 6.40 | 6.00 | 6.15 | 0.00 | - | 31 | 1,052 | 37.60% |
| T210618C00023000 | 2021-01-19 9:50AM EST | 2021-06-18 | 6.55 | 6.05 | 6.30 | 0.00 | - | 3 | 62 | 33.01% |
| T210716C00023000 | 2021-01-07 2:50PM EST | 2021-07-16 | 7.03 | 6.05 | 6.30 | 0.00 | - | 9 | 0 | 30.23% |
| T210917C00023000 | 2021-01-21 11:18AM EST | 2021-09-17 | 6.20 | 6.10 | 6.35 | 0.00 | - | 4 | 118 | 27.00% |
| T220121C00023000 | 2021-01-22 3:08PM EST | 2022-01-21 | 6.20 | 6.20 | 6.35 | 0.00 | - | 169 | 3,288 | 21.78% |
| T230120C00023000 | 2021-01-22 9:30AM EST | 2023-01-20 | 6.45 | 6.50 | 6.70 | 0.00 | - | 1 | 1,963 | 19.17% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T210129P00023000 | 2021-01-20 9:40AM EST | 2021-01-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 180 | 71.88% |
| T210205P00023000 | 2021-01-19 3:16PM EST | 2021-02-05 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 7 | 53.13% |
| T210219P00023000 | 2021-01-22 12:42PM EST | 2021-02-19 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 4 | 1,146 | 47.27% |
| T210226P00023000 | 2021-01-22 12:24PM EST | 2021-02-26 | 0.05 | 0.03 | 0.28 | -0.04 | -44.44% | 3 | 12 | 53.71% |
| T210305P00023000 | 2021-01-21 10:12AM EST | 2021-03-05 | 0.06 | 0.00 | 2.18 | +0.06 | - | 6 | 6 | 93.65% |
| T210319P00023000 | 2021-01-22 3:42PM EST | 2021-03-19 | 0.11 | 0.09 | 0.12 | +0.03 | +37.50% | 5 | 5,781 | 39.75% |
| T210416P00023000 | 2021-01-22 2:57PM EST | 2021-04-16 | 0.15 | 0.15 | 0.17 | 0.00 | - | 24 | 866 | 35.16% |
| T210618P00023000 | 2021-01-22 3:54PM EST | 2021-06-18 | 0.32 | 0.31 | 0.35 | -0.01 | -3.03% | 16 | 14,770 | 32.47% |
| T210716P00023000 | 2021-01-21 11:17AM EST | 2021-07-16 | 0.44 | 0.42 | 0.46 | 0.00 | - | 1 | 485 | 32.52% |
| T210917P00023000 | 2021-01-22 3:15PM EST | 2021-09-17 | 0.64 | 0.59 | 0.63 | +0.04 | +6.67% | 5 | 4,041 | 31.15% |
| T220121P00023000 | 2021-01-22 3:53PM EST | 2022-01-21 | 1.10 | 1.09 | 1.18 | -0.03 | -2.65% | 291 | 19,649 | 32.64% |
| T230120P00023000 | 2021-01-22 11:05AM EST | 2023-01-20 | 2.31 | 1.96 | 2.35 | +0.14 | +6.45% | 10 | 6,263 | 32.84% |
© 2021 Verizon Media. All rights reserved.
