UK markets open in 6 hours 28 minutes
NIKKEI 225
23,241.60-176.91(-0.76%)HANG SENG
24,708.800.00(0.00%)CRUDE OIL
37.63+0.24(+0.64%)
AT&T Inc. (T)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
26.50-0.42 (-1.56%)
At close: 4:04PM EDT
26.56 +0.06 (0.23%)
After hours: 7:59PM EDT
Strike:25.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T201030C00025000 | 2020-10-28 2:16PM EDT | 2020-10-30 | 1.56 | 1.51 | 1.56 | -0.57 | -26.76% | 21 | 97 | 54.69% |
| T201106C00025000 | 2020-10-28 1:41PM EDT | 2020-11-06 | 1.67 | 1.55 | 1.68 | -0.44 | -20.85% | 75 | 71 | 42.38% |
| T201113C00025000 | 2020-10-28 3:08PM EDT | 2020-11-13 | 1.82 | 1.68 | 1.78 | -0.21 | -10.34% | 12 | 19 | 38.18% |
| T201120C00025000 | 2020-10-28 3:48PM EDT | 2020-11-20 | 1.84 | 1.73 | 1.82 | -0.30 | -14.02% | 22 | 277 | 33.89% |
| T201127C00025000 | 2020-10-28 11:34AM EDT | 2020-11-27 | 1.86 | 1.78 | 1.96 | -0.34 | -15.45% | 33 | 33 | 35.45% |
| T201204C00025000 | 2020-10-28 1:09PM EDT | 2020-12-04 | 1.95 | 1.84 | 2.01 | -0.59 | -23.23% | 2 | 7 | 33.69% |
| T201218C00025000 | 2020-10-28 1:21PM EDT | 2020-12-18 | 2.06 | 2.02 | 2.10 | -0.33 | -13.81% | 87 | 1,050 | 31.40% |
| T210115C00025000 | 2020-10-28 3:55PM EDT | 2021-01-15 | 2.17 | 2.12 | 2.23 | -0.24 | -9.96% | 97 | 10,192 | 28.27% |
| T210319C00025000 | 2020-10-28 3:52PM EDT | 2021-03-19 | 2.46 | 2.40 | 2.47 | -0.24 | -8.89% | 5 | 9,261 | 25.15% |
| T210416C00025000 | 2020-10-28 2:09PM EDT | 2021-04-16 | 2.59 | 2.46 | 2.63 | -0.22 | -7.83% | 11 | 1,383 | 25.42% |
| T210618C00025000 | 2020-10-27 3:50PM EDT | 2021-06-18 | 2.85 | 2.67 | 2.79 | -0.10 | -3.39% | 16 | 1,424 | 23.78% |
| T210917C00025000 | 2020-10-28 11:40AM EDT | 2021-09-17 | 3.10 | 2.90 | 3.05 | -0.13 | -4.02% | 9 | 305 | 22.97% |
| T220121C00025000 | 2020-10-28 3:57PM EDT | 2022-01-21 | 3.20 | 3.10 | 3.30 | -0.20 | -5.88% | 501 | 14,776 | 21.78% |
| T230120C00025000 | 2020-10-28 3:49PM EDT | 2023-01-20 | 3.85 | 3.75 | 3.95 | -0.05 | -1.28% | 72 | 2,781 | 20.56% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T201030P00025000 | 2020-10-28 3:58PM EDT | 2020-10-30 | 0.02 | 0.02 | 0.03 | 0.00 | - | 726 | 7,565 | 50.78% |
| T201106P00025000 | 2020-10-28 3:38PM EDT | 2020-11-06 | 0.13 | 0.12 | 0.14 | +0.07 | +116.67% | 477 | 550 | 38.67% |
| T201113P00025000 | 2020-10-28 3:41PM EDT | 2020-11-13 | 0.20 | 0.20 | 0.24 | +0.09 | +81.82% | 45 | 569 | 35.74% |
| T201120P00025000 | 2020-10-28 3:52PM EDT | 2020-11-20 | 0.28 | 0.26 | 0.29 | +0.12 | +75.00% | 709 | 8,797 | 32.32% |
| T201127P00025000 | 2020-10-28 2:29PM EDT | 2020-11-27 | 0.34 | 0.31 | 0.36 | +0.14 | +70.00% | 23 | 307 | 31.35% |
| T201204P00025000 | 2020-10-28 3:47PM EDT | 2020-12-04 | 0.39 | 0.37 | 0.43 | +0.15 | +62.50% | 9 | 268 | 30.81% |
| T201218P00025000 | 2020-10-28 3:51PM EDT | 2020-12-18 | 0.52 | 0.50 | 0.54 | +0.15 | +40.54% | 554 | 21,684 | 29.59% |
| T210115P00025000 | 2020-10-28 3:53PM EDT | 2021-01-15 | 0.84 | 0.84 | 0.89 | +0.18 | +27.27% | 421 | 58,932 | 31.93% |
| T210319P00025000 | 2020-10-28 3:57PM EDT | 2021-03-19 | 1.30 | 1.23 | 1.34 | +0.25 | +23.81% | 152 | 5,115 | 31.30% |
| T210416P00025000 | 2020-10-28 3:22PM EDT | 2021-04-16 | 1.55 | 1.53 | 1.63 | +0.26 | +20.16% | 742 | 1,893 | 32.94% |
| T210618P00025000 | 2020-10-28 1:20PM EDT | 2021-06-18 | 1.83 | 1.84 | 1.90 | +0.25 | +15.82% | 181 | 15,603 | 31.54% |
| T210917P00025000 | 2020-10-28 2:25PM EDT | 2021-09-17 | 2.31 | 2.31 | 2.45 | +0.28 | +13.79% | 20 | 8,238 | 32.62% |
| T220121P00025000 | 2020-10-28 3:55PM EDT | 2022-01-21 | 3.05 | 3.00 | 3.15 | +0.27 | +9.71% | 224 | 23,306 | 34.01% |
| T230120P00025000 | 2020-10-28 1:21PM EDT | 2023-01-20 | 4.40 | 4.05 | 4.40 | +0.50 | +12.82% | 31 | 4,773 | 33.73% |
© 2020 Verizon Media. All rights reserved.
