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
Strike:28.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T201030C00028000 | 2020-10-26 3:57PM EDT | 2020-10-30 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5,138 | 0 | 6.25% |
| T201106C00028000 | 2020-10-26 3:57PM EDT | 2020-11-06 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5,039 | 0 | 3.13% |
| T201113C00028000 | 2020-10-26 3:30PM EDT | 2020-11-13 | 0.32 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 3.13% |
| T201120C00028000 | 2020-10-26 3:59PM EDT | 2020-11-20 | 0.40 | 0.00 | 0.00 | 0.00 | - | 782 | 0 | 3.13% |
| T201127C00028000 | 2020-10-26 3:44PM EDT | 2020-11-27 | 0.45 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 3.13% |
| T201204C00028000 | 2020-10-26 3:59PM EDT | 2020-12-04 | 0.56 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 1.56% |
| T201218C00028000 | 2020-10-26 3:39PM EDT | 2020-12-18 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1,425 | 0 | 1.56% |
| T210115C00028000 | 2020-10-26 3:51PM EDT | 2021-01-15 | 0.84 | 0.00 | 0.00 | 0.00 | - | 973 | 0 | 1.56% |
| T210319C00028000 | 2020-10-26 3:58PM EDT | 2021-03-19 | 1.20 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.78% |
| T210416C00028000 | 2020-10-26 3:59PM EDT | 2021-04-16 | 1.30 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 0.78% |
| T210618C00028000 | 2020-10-26 3:32PM EDT | 2021-06-18 | 1.55 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 0.78% |
| T210917C00028000 | 2020-10-26 3:26PM EDT | 2021-09-17 | 1.83 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| T220121C00028000 | 2020-10-26 3:17PM EDT | 2022-01-21 | 2.16 | 0.00 | 0.00 | 0.00 | - | 517 | 0 | 0.78% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T201030P00028000 | 2020-10-26 3:52PM EDT | 2020-10-30 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1,514 | 0 | 0.00% |
| T201106P00028000 | 2020-10-26 3:42PM EDT | 2020-11-06 | 0.89 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 0.00% |
| T201113P00028000 | 2020-10-26 3:50PM EDT | 2020-11-13 | 1.02 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.00% |
| T201120P00028000 | 2020-10-26 3:20PM EDT | 2020-11-20 | 1.09 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 0.00% |
| T201127P00028000 | 2020-10-26 10:03AM EDT | 2020-11-27 | 1.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| T201204P00028000 | 2020-10-26 12:56PM EDT | 2020-12-04 | 1.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| T201218P00028000 | 2020-10-26 3:58PM EDT | 2020-12-18 | 1.35 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| T210115P00028000 | 2020-10-26 3:39PM EDT | 2021-01-15 | 1.82 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| T210319P00028000 | 2020-10-26 2:31PM EDT | 2021-03-19 | 2.24 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| T210416P00028000 | 2020-10-26 1:28PM EDT | 2021-04-16 | 2.73 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| T210618P00028000 | 2020-10-26 11:27AM EDT | 2021-06-18 | 2.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| T210917P00028000 | 2020-10-26 1:17PM EDT | 2021-09-17 | 3.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| T220121P00028000 | 2020-10-26 12:57PM EDT | 2022-01-21 | 4.30 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.
