AT&T Inc. (T)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
30.10+0.19 (+0.64%)
As of 2:09PM EDT. Market open.
Strike:28.00
Callsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T200814C00028000 | 2020-08-14 1:15PM EDT | 2020-08-14 | 2.05 | 2.10 | 2.15 | +0.08 | +4.06% | 16 | 126 | 81.25% |
| T200821C00028000 | 2020-08-14 1:52PM EDT | 2020-08-21 | 2.14 | 2.14 | 2.16 | +0.18 | +9.18% | 105 | 499 | 35.55% |
| T200828C00028000 | 2020-08-14 1:33PM EDT | 2020-08-28 | 2.15 | 2.15 | 2.19 | +0.16 | +8.04% | 8 | 73 | 28.91% |
| T200904C00028000 | 2020-08-14 12:08PM EDT | 2020-09-04 | 2.21 | 2.00 | 2.43 | +0.13 | +6.25% | 10 | 5 | 37.50% |
| T200911C00028000 | 2020-08-12 1:44PM EDT | 2020-09-11 | 2.40 | 1.88 | 2.36 | 0.00 | - | 1 | 51 | 29.59% |
| T200918C00028000 | 2020-08-14 10:09AM EDT | 2020-09-18 | 2.20 | 2.30 | 2.34 | -0.01 | -0.45% | 5 | 3,802 | 25.78% |
| T200925C00028000 | 2020-08-10 3:44PM EDT | 2020-09-25 | 2.80 | 2.26 | 2.41 | 0.00 | - | 2 | 1 | 26.07% |
| T201016C00028000 | 2020-08-14 1:39PM EDT | 2020-10-16 | 2.42 | 2.43 | 2.49 | +0.06 | +2.54% | 18 | 6,430 | 23.63% |
| T201218C00028000 | 2020-08-14 11:26AM EDT | 2020-12-18 | 2.78 | 2.75 | 2.83 | +0.08 | +2.96% | 1 | 2,898 | 22.80% |
| T210115C00028000 | 2020-08-14 11:27AM EDT | 2021-01-15 | 2.84 | 2.81 | 2.91 | +0.11 | +4.03% | 51 | 10,384 | 21.88% |
| T210319C00028000 | 2020-08-12 9:35AM EDT | 2021-03-19 | 3.34 | 3.00 | 3.15 | 0.00 | - | 30 | 3,458 | 21.44% |
| T210618C00028000 | 2020-08-14 9:48AM EDT | 2021-06-18 | 3.18 | 3.20 | 3.40 | -0.02 | -0.62% | 1 | 397 | 20.57% |
| T210917C00028000 | 2020-08-13 1:16PM EDT | 2021-09-17 | 3.40 | 3.40 | 3.60 | 0.00 | - | 1 | 333 | 19.85% |
| T220121C00028000 | 2020-08-14 9:30AM EDT | 2022-01-21 | 3.55 | 3.60 | 3.75 | -0.10 | -2.74% | 15 | 14,060 | 18.46% |
Putsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T200814P00028000 | 2020-08-14 12:00PM EDT | 2020-08-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,687 | 62.50% |
| T200821P00028000 | 2020-08-14 1:47PM EDT | 2020-08-21 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 76 | 36,938 | 30.47% |
| T200828P00028000 | 2020-08-14 1:20PM EDT | 2020-08-28 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 17 | 4,108 | 25.98% |
| T200904P00028000 | 2020-08-14 12:03PM EDT | 2020-09-04 | 0.09 | 0.09 | 0.10 | -0.03 | -25.00% | 16 | 397 | 24.71% |
| T200911P00028000 | 2020-08-14 11:24AM EDT | 2020-09-11 | 0.13 | 0.12 | 0.16 | -0.05 | -27.78% | 7 | 253 | 24.90% |
| T200918P00028000 | 2020-08-14 1:51PM EDT | 2020-09-18 | 0.20 | 0.19 | 0.20 | -0.03 | -13.04% | 7,738 | 12,680 | 24.12% |
| T200925P00028000 | 2020-08-14 1:16PM EDT | 2020-09-25 | 0.25 | 0.24 | 0.28 | -0.04 | -13.79% | 2 | 204 | 25.10% |
| T201016P00028000 | 2020-08-14 1:29PM EDT | 2020-10-16 | 0.53 | 0.50 | 0.53 | -0.06 | -10.17% | 5 | 10,115 | 27.30% |
| T201218P00028000 | 2020-08-14 12:35PM EDT | 2020-12-18 | 1.05 | 1.00 | 1.04 | -0.07 | -6.25% | 6 | 6,743 | 27.98% |
| T210115P00028000 | 2020-08-14 11:45AM EDT | 2021-01-15 | 1.27 | 1.26 | 1.29 | -0.11 | -7.97% | 239 | 27,367 | 28.96% |
| T210319P00028000 | 2020-08-14 10:53AM EDT | 2021-03-19 | 1.66 | 1.57 | 1.63 | -0.04 | -2.35% | 1 | 1,763 | 28.49% |
| T210618P00028000 | 2020-08-14 1:39PM EDT | 2021-06-18 | 2.10 | 2.07 | 2.15 | -0.10 | -4.55% | 40 | 7,880 | 29.07% |
| T210917P00028000 | 2020-08-12 3:15PM EDT | 2021-09-17 | 2.50 | 2.49 | 2.62 | 0.00 | - | 8 | 232 | 29.59% |
| T220121P00028000 | 2020-08-14 12:50PM EDT | 2022-01-21 | 3.10 | 3.00 | 3.20 | 0.00 | - | 1 | 20,786 | 30.14% |
© 2020 Verizon Media. All rights reserved.
