UK markets closed

AT&T Inc. (T)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
27.02+0.26 (+0.97%)
At close: 4:03PM EDT
In the money
Show:ListStraddle
Strike:29.00
Callsfor6 November 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T201106C000290002020-10-30 3:58PM EDT2020-11-060.030.020.030.00-6033,51132.03%
T201113C000290002020-10-30 3:38PM EDT2020-11-130.060.040.070.00-1,1125,00527.93%
T201120C000290002020-10-30 3:56PM EDT2020-11-200.110.090.11+0.03+37.50%32118,97225.88%
T201127C000290002020-10-30 3:58PM EDT2020-11-270.140.120.16+0.01+7.69%4281,14125.29%
T201204C000290002020-10-30 3:22PM EDT2020-12-040.200.160.20+0.03+17.65%1111524.41%
T201218C000290002020-10-30 3:52PM EDT2020-12-180.280.270.30+0.03+12.00%32624,77024.22%
T210115C000290002020-10-30 3:55PM EDT2021-01-150.420.420.44+0.02+5.00%14012,89622.90%
T210319C000290002020-10-30 3:50PM EDT2021-03-190.750.760.85+0.04+5.63%2697,06723.93%
T210416C000290002020-10-30 3:36PM EDT2021-04-160.810.810.95-0.01-1.22%1310,10523.34%
Putsfor6 November 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T201106P000290002020-10-30 3:58PM EDT2020-11-062.041.962.02-0.08-3.77%56569734.38%
T201113P000290002020-10-30 2:31PM EDT2020-11-132.051.992.07-0.07-3.30%6335229.88%
T201120P000290002020-10-30 3:58PM EDT2020-11-202.112.032.13-0.10-4.52%6411,50928.52%
T201127P000290002020-10-30 3:26PM EDT2020-11-272.182.072.23-0.49-18.35%2021029.79%
T201204P000290002020-10-26 9:31AM EDT2020-12-041.642.102.210.00-4925.78%
T201218P000290002020-10-30 3:59PM EDT2020-12-182.272.202.30-0.06-2.58%7323,99224.90%
T210115P000290002020-10-30 3:42PM EDT2021-01-152.932.752.87+0.11+3.90%5549,67033.15%
T210319P000290002020-10-29 10:53AM EDT2021-03-193.193.153.300.00-251,48231.40%
T210416P000290002020-10-29 10:52AM EDT2021-04-163.523.453.600.00-40687132.89%