UK markets open in 16 minutes
NIKKEI 225
28,631.45-125.41(-0.44%)HANG SENG
29,476.16-451.60(-1.51%)CRUDE OIL
52.49-0.64(-1.20%)
AT&T Inc. (T)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
28.83-0.13 (-0.45%)
At close: 4:00PM EST
Strike:28.00
Callsfor22 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T210122C00028000 | 2021-01-21 3:59PM EST | 2021-01-22 | 0.87 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 0.00% |
| T210129C00028000 | 2021-01-21 3:58PM EST | 2021-01-29 | 1.11 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 0.00% |
| T210205C00028000 | 2021-01-21 3:40PM EST | 2021-02-05 | 1.23 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| T210212C00028000 | 2021-01-21 3:24PM EST | 2021-02-12 | 1.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| T210219C00028000 | 2021-01-21 1:56PM EST | 2021-02-19 | 1.42 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| T210226C00028000 | 2021-01-21 12:32PM EST | 2021-02-26 | 1.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| T210305C00028000 | 2021-01-21 3:59PM EST | 2021-03-05 | 1.51 | 0.00 | 0.00 | 0.00 | - | 3 | - | 0.00% |
| T210319C00028000 | 2021-01-21 3:58PM EST | 2021-03-19 | 1.65 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| T210416C00028000 | 2021-01-21 2:36PM EST | 2021-04-16 | 1.83 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| T210618C00028000 | 2021-01-21 3:53PM EST | 2021-06-18 | 2.11 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 0.00% |
| T210716C00028000 | 2021-01-21 3:53PM EST | 2021-07-16 | 2.17 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| T210917C00028000 | 2021-01-21 3:14PM EST | 2021-09-17 | 2.43 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| T220121C00028000 | 2021-01-21 3:30PM EST | 2022-01-21 | 2.70 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.00% |
Putsfor22 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T210122P00028000 | 2021-01-21 3:56PM EST | 2021-01-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 12.50% |
| T210129P00028000 | 2021-01-21 3:59PM EST | 2021-01-29 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1,070 | 0 | 6.25% |
| T210205P00028000 | 2021-01-21 3:36PM EST | 2021-02-05 | 0.32 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 3.13% |
| T210212P00028000 | 2021-01-21 3:19PM EST | 2021-02-12 | 0.40 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 3.13% |
| T210219P00028000 | 2021-01-21 3:59PM EST | 2021-02-19 | 0.48 | 0.00 | 0.00 | 0.00 | - | 701 | 0 | 3.13% |
| T210226P00028000 | 2021-01-21 1:29PM EST | 2021-02-26 | 0.53 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 3.13% |
| T210305P00028000 | 2021-01-21 1:41PM EST | 2021-03-05 | 0.58 | 0.00 | 0.00 | 0.00 | - | 10 | - | 3.13% |
| T210319P00028000 | 2021-01-21 3:33PM EST | 2021-03-19 | 0.74 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 1.56% |
| T210416P00028000 | 2021-01-21 3:53PM EST | 2021-04-16 | 1.12 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 1.56% |
| T210618P00028000 | 2021-01-21 3:36PM EST | 2021-06-18 | 1.57 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 1.56% |
| T210716P00028000 | 2021-01-21 2:40PM EST | 2021-07-16 | 1.82 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| T210917P00028000 | 2021-01-21 2:57PM EST | 2021-09-17 | 2.18 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.78% |
| T220121P00028000 | 2021-01-21 3:58PM EST | 2022-01-21 | 3.05 | 0.00 | 0.00 | 0.00 | - | 699 | 0 | 0.78% |
© 2021 Verizon Media. All rights reserved.
