AT&T Inc. (T)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
28.96+0.01 (+0.03%)
At close: 4:00PM EST
29.02 +0.07 (0.24%)
Before hours: 5:45AM EST
Strike:25.00
Callsfor22 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T210122C00025000 | 2021-01-20 9:48AM EST | 2021-01-22 | 3.84 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| T210129C00025000 | 2021-01-20 12:29PM EST | 2021-01-29 | 3.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| T210205C00025000 | 2021-01-19 2:50PM EST | 2021-02-05 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T210219C00025000 | 2021-01-20 12:59PM EST | 2021-02-19 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| T210226C00025000 | 2021-01-19 12:02AM EST | 2021-02-26 | 4.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| T210319C00025000 | 2021-01-20 3:11PM EST | 2021-03-19 | 4.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| T210416C00025000 | 2021-01-20 9:52AM EST | 2021-04-16 | 4.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| T210618C00025000 | 2021-01-20 2:00PM EST | 2021-06-18 | 4.36 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| T210716C00025000 | 2021-01-14 12:43PM EST | 2021-07-16 | 4.69 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| T210917C00025000 | 2021-01-20 12:11PM EST | 2021-09-17 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T220121C00025000 | 2021-01-20 1:47PM EST | 2022-01-21 | 4.65 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.00% |
| T230120C00025000 | 2021-01-20 2:43PM EST | 2023-01-20 | 5.20 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
Putsfor22 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T210122P00025000 | 2021-01-19 12:25PM EST | 2021-01-22 | 0.02 | 0.00 | 0.00 | 0.00 | - | 344 | 0 | 50.00% |
| T210129P00025000 | 2021-01-20 12:58PM EST | 2021-01-29 | 0.02 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 25.00% |
| T210205P00025000 | 2021-01-19 12:43PM EST | 2021-02-05 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| T210212P00025000 | 2021-01-19 12:44PM EST | 2021-02-12 | 0.07 | 0.00 | 0.00 | 0.00 | - | 428 | 0 | 12.50% |
| T210219P00025000 | 2021-01-20 10:09AM EST | 2021-02-19 | 0.08 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| T210226P00025000 | 2021-01-19 10:49AM EST | 2021-02-26 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| T210319P00025000 | 2021-01-20 3:47PM EST | 2021-03-19 | 0.19 | 0.00 | 0.00 | 0.00 | - | 818 | 0 | 12.50% |
| T210416P00025000 | 2021-01-20 3:05PM EST | 2021-04-16 | 0.33 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| T210618P00025000 | 2021-01-20 3:58PM EST | 2021-06-18 | 0.60 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| T210716P00025000 | 2021-01-19 2:40PM EST | 2021-07-16 | 0.81 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 6.25% |
| T210917P00025000 | 2021-01-20 1:15PM EST | 2021-09-17 | 1.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| T220121P00025000 | 2021-01-20 3:33PM EST | 2022-01-21 | 1.74 | 0.00 | 0.00 | 0.00 | - | 635 | 0 | 3.13% |
| T230120P00025000 | 2021-01-20 2:17PM EST | 2023-01-20 | 3.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
© 2021 Verizon Media. All rights reserved.
