UK markets close in 6 hours 50 minutes

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

In the money
Show:ListStraddle
Strike:27.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T201030C000270002020-10-26 3:57PM EDT2020-10-300.480.000.000.00-2,62800.00%
T201106C000270002020-10-26 3:12PM EDT2020-11-060.650.000.000.00-26000.00%
T201113C000270002020-10-26 3:07PM EDT2020-11-130.770.000.000.00-12100.00%
T201120C000270002020-10-26 3:56PM EDT2020-11-200.910.000.000.00-54700.00%
T201127C000270002020-10-26 2:44PM EDT2020-11-270.950.000.000.00-800.00%
T201204C000270002020-10-26 11:52AM EDT2020-12-041.000.000.000.00-2900.00%
T201218C000270002020-10-26 3:57PM EDT2020-12-181.210.000.000.00-36500.00%
T210115C000270002020-10-26 3:55PM EDT2021-01-151.350.000.000.00-16800.00%
T210319C000270002020-10-26 2:00PM EDT2021-03-191.590.000.000.00-1200.00%
T210416C000270002020-10-26 2:20PM EDT2021-04-161.710.000.000.00-24700.00%
T230120C000270002020-10-26 3:44PM EDT2023-01-203.250.000.000.00-21200.00%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T201030P000270002020-10-26 3:59PM EDT2020-10-300.140.000.000.00-5,81703.13%
T201106P000270002020-10-26 3:59PM EDT2020-11-060.360.000.000.00-2,70603.13%
T201113P000270002020-10-26 3:19PM EDT2020-11-130.480.000.000.00-1,25301.56%
T201120P000270002020-10-26 3:59PM EDT2020-11-200.530.000.000.00-2,31801.56%
T201127P000270002020-10-26 3:58PM EDT2020-11-270.600.000.000.00-15501.56%
T201204P000270002020-10-26 2:54PM EDT2020-12-040.700.000.000.00-24101.56%
T201218P000270002020-10-26 3:51PM EDT2020-12-180.870.000.000.00-99701.56%
T210115P000270002020-10-26 3:56PM EDT2021-01-151.260.000.000.00-7,99200.78%
T210319P000270002020-10-26 1:53PM EDT2021-03-191.680.000.000.00-1500.78%
T210416P000270002020-10-26 12:25PM EDT2021-04-162.050.000.000.00-1000.78%
T230120P000270002020-10-26 2:44PM EDT2023-01-204.910.000.000.00-1000.39%