UK markets open in 4 hours 36 minutes
NIKKEI 225
23,261.88+12.27(+0.05%)HANG SENG
25,201.90-28.77(-0.11%)CRUDE OIL
42.30+0.06(+0.14%)
AT&T Inc. (T)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
29.91-0.27 (-0.89%)
At close: 4:02PM EDT
29.91 0.00 (0.00%)
After hours: 7:59PM EDT
Strike:26.00
Callsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T200814C00026000 | 2020-08-07 2:27PM EDT | 2020-08-14 | 3.65 | 3.80 | 4.00 | 0.00 | - | 3 | 5 | 185.16% |
| T200821C00026000 | 2020-08-13 11:18AM EDT | 2020-08-21 | 4.01 | 3.90 | 4.00 | -0.49 | -10.89% | 20 | 50 | 55.08% |
| T200828C00026000 | 2020-08-07 12:26PM EDT | 2020-08-28 | 3.84 | 3.90 | 4.00 | 0.00 | - | 1 | 17 | 47.85% |
| T200904C00026000 | 2020-08-10 12:15PM EDT | 2020-09-04 | 4.15 | 3.90 | 4.05 | 0.00 | - | 4 | 6 | 44.14% |
| T200911C00026000 | 2020-08-05 11:58AM EDT | 2020-09-11 | 3.85 | 3.90 | 4.10 | 0.00 | - | - | 10 | 41.90% |
| T200918C00026000 | 2020-08-12 3:45PM EDT | 2020-09-18 | 4.30 | 3.95 | 4.10 | 0.00 | - | 1 | 157 | 37.60% |
| T201016C00026000 | 2020-08-13 11:30AM EDT | 2020-10-16 | 4.11 | 4.00 | 4.15 | -0.24 | -5.52% | 1 | 0 | 30.27% |
| T201218C00026000 | 2020-08-13 11:52AM EDT | 2020-12-18 | 4.25 | 4.20 | 4.35 | -0.30 | -6.59% | 5 | 0 | 26.47% |
| T210115C00026000 | 2020-08-13 10:29AM EDT | 2021-01-15 | 4.41 | 4.20 | 4.40 | -0.16 | -3.50% | 1 | 0 | 25.00% |
| T210319C00026000 | 2020-07-27 11:41AM EDT | 2021-03-19 | 4.15 | 4.35 | 4.50 | 0.00 | - | 2 | 10 | 22.71% |
Putsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T200814P00026000 | 2020-08-11 1:47PM EDT | 2020-08-14 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 232 | 131.25% |
| T200821P00026000 | 2020-08-13 3:02PM EDT | 2020-08-21 | 0.01 | 0.01 | 0.03 | 0.00 | - | 36 | 4,313 | 52.34% |
| T200828P00026000 | 2020-08-10 1:37PM EDT | 2020-08-28 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 92 | 42.19% |
| T200904P00026000 | 2020-08-13 10:39AM EDT | 2020-09-04 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 3 | 412 | 34.77% |
| T200911P00026000 | 2020-08-10 10:17AM EDT | 2020-09-11 | 0.10 | 0.04 | 0.08 | 0.00 | - | 2 | 2 | 33.50% |
| T200918P00026000 | 2020-08-13 3:47PM EDT | 2020-09-18 | 0.08 | 0.07 | 0.10 | -0.01 | -11.11% | 107 | 3,327 | 31.64% |
| T200925P00026000 | 2020-08-13 12:03PM EDT | 2020-09-25 | 0.12 | 0.09 | 0.13 | -0.04 | -25.00% | 15 | 0 | 30.96% |
| T201016P00026000 | 2020-08-13 2:40PM EDT | 2020-10-16 | 0.26 | 0.22 | 0.26 | +0.02 | +8.33% | 50 | 6,504 | 31.06% |
| T201218P00026000 | 2020-08-13 12:59PM EDT | 2020-12-18 | 0.63 | 0.58 | 0.63 | +0.03 | +5.00% | 16 | 8,034 | 30.62% |
| T210115P00026000 | 2020-08-13 3:42PM EDT | 2021-01-15 | 0.80 | 0.75 | 0.81 | +0.05 | +6.67% | 240 | 8,621 | 30.98% |
| T210319P00026000 | 2020-08-13 9:30AM EDT | 2021-03-19 | 1.03 | 1.00 | 1.08 | +0.02 | +1.98% | 1 | 2,383 | 30.03% |
© 2020 Verizon Media. All rights reserved.
