UK markets close in 6 hours 33 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:28.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T201030C000280002020-10-26 3:57PM EDT2020-10-300.070.000.000.00-5,13806.25%
T201106C000280002020-10-26 3:57PM EDT2020-11-060.220.000.000.00-5,03903.13%
T201113C000280002020-10-26 3:30PM EDT2020-11-130.320.000.000.00-20603.13%
T201120C000280002020-10-26 3:59PM EDT2020-11-200.400.000.000.00-78203.13%
T201127C000280002020-10-26 3:44PM EDT2020-11-270.450.000.000.00-11803.13%
T201204C000280002020-10-26 3:59PM EDT2020-12-040.560.000.000.00-16101.56%
T201218C000280002020-10-26 3:39PM EDT2020-12-180.680.000.000.00-1,42501.56%
T210115C000280002020-10-26 3:51PM EDT2021-01-150.840.000.000.00-97301.56%
T210319C000280002020-10-26 3:58PM EDT2021-03-191.200.000.000.00-5300.78%
T210416C000280002020-10-26 3:59PM EDT2021-04-161.300.000.000.00-24100.78%
T210618C000280002020-10-26 3:32PM EDT2021-06-181.550.000.000.00-14300.78%
T210917C000280002020-10-26 3:26PM EDT2021-09-171.830.000.000.00-2000.78%
T220121C000280002020-10-26 3:17PM EDT2022-01-212.160.000.000.00-51700.78%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T201030P000280002020-10-26 3:52PM EDT2020-10-300.770.000.000.00-1,51400.00%
T201106P000280002020-10-26 3:42PM EDT2020-11-060.890.000.000.00-23200.00%
T201113P000280002020-10-26 3:50PM EDT2020-11-131.020.000.000.00-14200.00%
T201120P000280002020-10-26 3:20PM EDT2020-11-201.090.000.000.00-32100.00%
T201127P000280002020-10-26 10:03AM EDT2020-11-271.070.000.000.00-300.00%
T201204P000280002020-10-26 12:56PM EDT2020-12-041.250.000.000.00-1000.00%
T201218P000280002020-10-26 3:58PM EDT2020-12-181.350.000.000.00-12600.00%
T210115P000280002020-10-26 3:39PM EDT2021-01-151.820.000.000.00-11100.00%
T210319P000280002020-10-26 2:31PM EDT2021-03-192.240.000.000.00-1600.00%
T210416P000280002020-10-26 1:28PM EDT2021-04-162.730.000.000.00-600.00%
T210618P000280002020-10-26 11:27AM EDT2021-06-182.900.000.000.00-1800.00%
T210917P000280002020-10-26 1:17PM EDT2021-09-173.500.000.000.00-1000.00%
T220121P000280002020-10-26 12:57PM EDT2022-01-214.300.000.000.00-2900.00%