AT&T Inc. (T)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
30.06+0.05 (+0.15%)
As of 9:56AM EDT. Market open.
Strike:29.00
Callsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T200821C00029000 | 2020-08-05 9:41AM EDT | 2020-08-21 | 1.28 | 1.24 | 1.32 | +0.06 | +4.92% | 8 | 1,265 | 26.07% |
| T200828C00029000 | 2020-08-04 2:51PM EDT | 2020-08-28 | 1.30 | 0.48 | 1.48 | 0.00 | - | 7 | 149 | 28.13% |
| T200904C00029000 | 2020-08-04 1:28PM EDT | 2020-09-04 | 1.41 | 1.33 | 1.66 | 0.00 | - | 9 | 55 | 30.57% |
| T200918C00029000 | 2020-08-05 9:37AM EDT | 2020-09-18 | 1.60 | 1.58 | 1.65 | +0.02 | +1.27% | 1 | 5,629 | 25.10% |
| T201016C00029000 | 2020-08-04 3:00PM EDT | 2020-10-16 | 1.80 | 1.82 | 1.87 | 0.00 | - | 195 | 6,410 | 24.17% |
| T201218C00029000 | 2020-08-05 9:40AM EDT | 2020-12-18 | 2.28 | 2.19 | 2.29 | +0.08 | +3.64% | 38 | 6,585 | 23.80% |
| T210115C00029000 | 2020-08-04 3:58PM EDT | 2021-01-15 | 2.30 | 2.27 | 2.42 | 0.00 | - | 199 | 2,288 | 23.39% |
| T210319C00029000 | 2020-08-04 11:17AM EDT | 2021-03-19 | 2.54 | 2.49 | 2.69 | 0.00 | - | 4 | 157 | 22.85% |
Putsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T200807P00029000 | 2020-08-05 9:40AM EDT | 2020-08-07 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 38 | 33,254 | 28.91% |
| T200814P00029000 | 2020-08-05 9:34AM EDT | 2020-08-14 | 0.11 | 0.08 | 0.11 | -0.01 | -8.33% | 28 | 3,038 | 23.44% |
| T200821P00029000 | 2020-08-05 9:35AM EDT | 2020-08-21 | 0.19 | 0.19 | 0.21 | -0.04 | -17.39% | 91 | 65,548 | 23.44% |
| T200828P00029000 | 2020-08-05 9:38AM EDT | 2020-08-28 | 0.28 | 0.26 | 0.30 | -0.04 | -12.50% | 12 | 1,306 | 23.34% |
| T200904P00029000 | 2020-08-04 3:51PM EDT | 2020-09-04 | 0.40 | 0.36 | 0.40 | 0.00 | - | 213 | 88,365 | 23.93% |
| T200911P00029000 | 2020-08-04 12:31PM EDT | 2020-09-11 | 0.49 | 0.43 | 0.47 | 0.00 | - | 10 | 18 | 23.73% |
| T200918P00029000 | 2020-08-05 9:36AM EDT | 2020-09-18 | 0.53 | 0.52 | 0.55 | -0.05 | -8.62% | 75 | 20,007 | 23.93% |
| T201016P00029000 | 2020-08-04 2:37PM EDT | 2020-10-16 | 1.02 | 0.96 | 1.00 | 0.00 | - | 95 | 3,210 | 27.88% |
| T201218P00029000 | 2020-08-04 10:11AM EDT | 2020-12-18 | 1.64 | 1.48 | 1.58 | 0.00 | - | 11 | 4,210 | 28.76% |
| T210319P00029000 | 2020-08-04 10:48AM EDT | 2021-03-19 | 2.15 | 2.15 | 2.24 | 0.00 | - | 3 | 305 | 29.52% |
© 2020 Verizon Media. All rights reserved.
