UK markets open in 6 hours 28 minutes

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

In the money
Show:ListStraddle
Strike:25.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T201030C000250002020-10-28 2:16PM EDT2020-10-301.561.511.56-0.57-26.76%219754.69%
T201106C000250002020-10-28 1:41PM EDT2020-11-061.671.551.68-0.44-20.85%757142.38%
T201113C000250002020-10-28 3:08PM EDT2020-11-131.821.681.78-0.21-10.34%121938.18%
T201120C000250002020-10-28 3:48PM EDT2020-11-201.841.731.82-0.30-14.02%2227733.89%
T201127C000250002020-10-28 11:34AM EDT2020-11-271.861.781.96-0.34-15.45%333335.45%
T201204C000250002020-10-28 1:09PM EDT2020-12-041.951.842.01-0.59-23.23%2733.69%
T201218C000250002020-10-28 1:21PM EDT2020-12-182.062.022.10-0.33-13.81%871,05031.40%
T210115C000250002020-10-28 3:55PM EDT2021-01-152.172.122.23-0.24-9.96%9710,19228.27%
T210319C000250002020-10-28 3:52PM EDT2021-03-192.462.402.47-0.24-8.89%59,26125.15%
T210416C000250002020-10-28 2:09PM EDT2021-04-162.592.462.63-0.22-7.83%111,38325.42%
T210618C000250002020-10-27 3:50PM EDT2021-06-182.852.672.79-0.10-3.39%161,42423.78%
T210917C000250002020-10-28 11:40AM EDT2021-09-173.102.903.05-0.13-4.02%930522.97%
T220121C000250002020-10-28 3:57PM EDT2022-01-213.203.103.30-0.20-5.88%50114,77621.78%
T230120C000250002020-10-28 3:49PM EDT2023-01-203.853.753.95-0.05-1.28%722,78120.56%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T201030P000250002020-10-28 3:58PM EDT2020-10-300.020.020.030.00-7267,56550.78%
T201106P000250002020-10-28 3:38PM EDT2020-11-060.130.120.14+0.07+116.67%47755038.67%
T201113P000250002020-10-28 3:41PM EDT2020-11-130.200.200.24+0.09+81.82%4556935.74%
T201120P000250002020-10-28 3:52PM EDT2020-11-200.280.260.29+0.12+75.00%7098,79732.32%
T201127P000250002020-10-28 2:29PM EDT2020-11-270.340.310.36+0.14+70.00%2330731.35%
T201204P000250002020-10-28 3:47PM EDT2020-12-040.390.370.43+0.15+62.50%926830.81%
T201218P000250002020-10-28 3:51PM EDT2020-12-180.520.500.54+0.15+40.54%55421,68429.59%
T210115P000250002020-10-28 3:53PM EDT2021-01-150.840.840.89+0.18+27.27%42158,93231.93%
T210319P000250002020-10-28 3:57PM EDT2021-03-191.301.231.34+0.25+23.81%1525,11531.30%
T210416P000250002020-10-28 3:22PM EDT2021-04-161.551.531.63+0.26+20.16%7421,89332.94%
T210618P000250002020-10-28 1:20PM EDT2021-06-181.831.841.90+0.25+15.82%18115,60331.54%
T210917P000250002020-10-28 2:25PM EDT2021-09-172.312.312.45+0.28+13.79%208,23832.62%
T220121P000250002020-10-28 3:55PM EDT2022-01-213.053.003.15+0.27+9.71%22423,30634.01%
T230120P000250002020-10-28 1:21PM EDT2023-01-204.404.054.40+0.50+12.82%314,77333.73%