AT&T Inc. (T)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
27.38-0.44 (-1.58%)
At close: 4:04PM EDT
27.40 +0.02 (0.07%)
Before hours: 4:19AM EDT
Strike:27.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T201030C00027000 | 2020-10-26 3:57PM EDT | 2020-10-30 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2,628 | 0 | 0.00% |
| T201106C00027000 | 2020-10-26 3:12PM EDT | 2020-11-06 | 0.65 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 0.00% |
| T201113C00027000 | 2020-10-26 3:07PM EDT | 2020-11-13 | 0.77 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| T201120C00027000 | 2020-10-26 3:56PM EDT | 2020-11-20 | 0.91 | 0.00 | 0.00 | 0.00 | - | 547 | 0 | 0.00% |
| T201127C00027000 | 2020-10-26 2:44PM EDT | 2020-11-27 | 0.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| T201204C00027000 | 2020-10-26 11:52AM EDT | 2020-12-04 | 1.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| T201218C00027000 | 2020-10-26 3:57PM EDT | 2020-12-18 | 1.21 | 0.00 | 0.00 | 0.00 | - | 365 | 0 | 0.00% |
| T210115C00027000 | 2020-10-26 3:55PM EDT | 2021-01-15 | 1.35 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.00% |
| T210319C00027000 | 2020-10-26 2:00PM EDT | 2021-03-19 | 1.59 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| T210416C00027000 | 2020-10-26 2:20PM EDT | 2021-04-16 | 1.71 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 0.00% |
| T230120C00027000 | 2020-10-26 3:44PM EDT | 2023-01-20 | 3.25 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 0.00% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T201030P00027000 | 2020-10-26 3:59PM EDT | 2020-10-30 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5,817 | 0 | 3.13% |
| T201106P00027000 | 2020-10-26 3:59PM EDT | 2020-11-06 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2,706 | 0 | 3.13% |
| T201113P00027000 | 2020-10-26 3:19PM EDT | 2020-11-13 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1,253 | 0 | 1.56% |
| T201120P00027000 | 2020-10-26 3:59PM EDT | 2020-11-20 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2,318 | 0 | 1.56% |
| T201127P00027000 | 2020-10-26 3:58PM EDT | 2020-11-27 | 0.60 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 1.56% |
| T201204P00027000 | 2020-10-26 2:54PM EDT | 2020-12-04 | 0.70 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 1.56% |
| T201218P00027000 | 2020-10-26 3:51PM EDT | 2020-12-18 | 0.87 | 0.00 | 0.00 | 0.00 | - | 997 | 0 | 1.56% |
| T210115P00027000 | 2020-10-26 3:56PM EDT | 2021-01-15 | 1.26 | 0.00 | 0.00 | 0.00 | - | 7,992 | 0 | 0.78% |
| T210319P00027000 | 2020-10-26 1:53PM EDT | 2021-03-19 | 1.68 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| T210416P00027000 | 2020-10-26 12:25PM EDT | 2021-04-16 | 2.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| T230120P00027000 | 2020-10-26 2:44PM EDT | 2023-01-20 | 4.91 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
© 2020 Verizon Media. All rights reserved.
