UK Markets closed

AT&T Inc. (T)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
27.02+0.26 (+0.97%)
At close: 4:03PM EDT
In the money
Show:ListStraddle
Strike:23.00
Callsfor6 November 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T201120C000230002020-09-23 2:19PM EDT2020-11-205.085.355.600.00-1010128.32%
T201218C000230002020-09-17 3:33PM EDT2020-12-185.355.405.600.00-11484.81%
T210115C000230002020-09-25 12:37PM EDT2021-01-154.915.405.650.00-1227068.31%
T210319C000230002020-09-29 12:57PM EDT2021-03-195.255.405.600.00-57050.17%
T210416C000230002020-09-08 9:52AM EDT2021-04-166.255.405.650.00-5548.34%
T210618C000230002020-09-25 1:33PM EDT2021-06-185.055.405.650.00-454541.24%
T210917C000230002020-09-30 11:16AM EDT2021-09-175.505.455.70+0.25+4.76%17735.52%
T220121C000230002020-09-29 12:55PM EDT2022-01-215.665.405.75+0.26+4.81%41,63430.64%
T230120C000230002020-09-30 2:52PM EDT2023-01-205.755.656.05+0.20+3.60%7810825.03%
Putsfor6 November 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T201106P000230002020-09-25 1:30PM EDT2020-11-060.080.060.110.00-11178.91%
T201120P000230002020-09-28 3:52PM EDT2020-11-200.160.120.15+0.02+14.29%532951.17%
T201218P000230002020-09-28 3:02PM EDT2020-12-180.230.190.23+0.02+9.52%2597938.97%
T210115P000230002020-09-29 12:12PM EDT2021-01-150.360.310.350.00-718,21135.65%
T210319P000230002020-09-29 11:47AM EDT2021-03-190.540.460.530.00-12,66730.86%
T210416P000230002020-09-30 3:36PM EDT2021-04-160.620.570.63-0.08-11.43%1823030.27%
T210618P000230002020-09-25 2:59PM EDT2021-06-180.940.760.810.00-56,88628.83%
T210917P000230002020-09-29 3:46PM EDT2021-09-171.131.041.110.00-298828.42%
T220121P000230002020-09-30 11:55AM EDT2022-01-211.581.501.60+0.08+5.33%1,01410,83629.32%
T230120P000230002020-09-30 3:07PM EDT2023-01-202.562.092.80+0.04+1.59%1,0033530.79%