AT&T Inc. (T)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
30.10+0.19 (+0.65%)
As of 1:48PM EDT. Market open.
Strike:27.00
Callsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T200814C00027000 | 2020-08-12 3:14PM EDT | 2020-08-14 | 3.05 | 3.00 | 3.10 | 0.00 | - | 1 | 64 | 0.00% |
| T200821C00027000 | 2020-08-13 3:07PM EDT | 2020-08-21 | 2.97 | 3.00 | 3.10 | +0.05 | +1.71% | 1 | 228 | 0.00% |
| T200828C00027000 | 2020-08-14 11:30AM EDT | 2020-08-28 | 3.15 | 3.00 | 3.15 | +0.25 | +8.62% | 1 | 10 | 33.59% |
| T200904C00027000 | 2020-08-06 3:38PM EDT | 2020-09-04 | 2.96 | 3.05 | 3.15 | 0.00 | - | - | 50 | 27.74% |
| T200911C00027000 | 2020-08-07 1:15PM EDT | 2020-09-11 | 3.10 | 1.48 | 3.35 | 0.00 | - | 2 | 0 | 37.89% |
| T200918C00027000 | 2020-08-14 11:29AM EDT | 2020-09-18 | 3.20 | 3.15 | 3.25 | -0.15 | -4.48% | 1 | 1,178 | 28.91% |
| T201016C00027000 | 2020-08-07 3:57PM EDT | 2020-10-16 | 3.45 | 3.25 | 3.30 | 0.00 | - | 5 | 904 | 23.68% |
| T201218C00027000 | 2020-08-11 10:23AM EDT | 2020-12-18 | 4.00 | 3.45 | 3.60 | 0.00 | - | 75 | 9,295 | 23.63% |
| T210115C00027000 | 2020-08-13 1:21PM EDT | 2021-01-15 | 3.50 | 3.50 | 3.65 | 0.00 | - | 12 | 4,585 | 22.32% |
| T210319C00027000 | 2020-08-14 10:44AM EDT | 2021-03-19 | 3.68 | 3.65 | 3.80 | -0.12 | -3.16% | 1 | 596 | 21.00% |
Putsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T200814P00027000 | 2020-08-10 11:14AM EDT | 2020-08-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 375 | 90.63% |
| T200821P00027000 | 2020-08-14 1:22PM EDT | 2020-08-21 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 97 | 4,376 | 39.06% |
| T200828P00027000 | 2020-08-14 9:37AM EDT | 2020-08-28 | 0.04 | 0.02 | 0.03 | 0.00 | - | 6 | 1,827 | 30.86% |
| T200904P00027000 | 2020-08-13 3:54PM EDT | 2020-09-04 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 11 | 167 | 29.49% |
| T200911P00027000 | 2020-08-14 11:56AM EDT | 2020-09-11 | 0.08 | 0.06 | 0.10 | -0.02 | -20.00% | 3 | 108 | 29.10% |
| T200918P00027000 | 2020-08-14 1:02PM EDT | 2020-09-18 | 0.12 | 0.11 | 0.12 | -0.02 | -14.29% | 47 | 9,935 | 27.34% |
| T200925P00027000 | 2020-08-14 9:30AM EDT | 2020-09-25 | 0.18 | 0.14 | 0.17 | +0.01 | +5.88% | 1 | 34 | 27.74% |
| T201016P00027000 | 2020-08-14 12:39PM EDT | 2020-10-16 | 0.33 | 0.33 | 0.35 | -0.04 | -10.81% | 50 | 10,102 | 29.00% |
| T201218P00027000 | 2020-08-14 12:46PM EDT | 2020-12-18 | 0.77 | 0.75 | 0.78 | -0.07 | -8.33% | 61 | 9,484 | 29.13% |
| T210115P00027000 | 2020-08-14 12:39PM EDT | 2021-01-15 | 0.97 | 0.95 | 0.99 | -0.07 | -6.73% | 508 | 5,063 | 29.76% |
| T210319P00027000 | 2020-08-14 9:31AM EDT | 2021-03-19 | 1.27 | 1.25 | 1.30 | -0.05 | -3.79% | 22 | 3,863 | 29.15% |
© 2020 Verizon Media. All rights reserved.
