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
Strike:29.00
Callsfor6 November 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T201106C00029000 | 2020-10-30 3:58PM EDT | 2020-11-06 | 0.03 | 0.02 | 0.03 | 0.00 | - | 603 | 3,511 | 32.03% |
| T201113C00029000 | 2020-10-30 3:38PM EDT | 2020-11-13 | 0.06 | 0.04 | 0.07 | 0.00 | - | 1,112 | 5,005 | 27.93% |
| T201120C00029000 | 2020-10-30 3:56PM EDT | 2020-11-20 | 0.11 | 0.09 | 0.11 | +0.03 | +37.50% | 321 | 18,972 | 25.88% |
| T201127C00029000 | 2020-10-30 3:58PM EDT | 2020-11-27 | 0.14 | 0.12 | 0.16 | +0.01 | +7.69% | 428 | 1,141 | 25.29% |
| T201204C00029000 | 2020-10-30 3:22PM EDT | 2020-12-04 | 0.20 | 0.16 | 0.20 | +0.03 | +17.65% | 11 | 115 | 24.41% |
| T201218C00029000 | 2020-10-30 3:52PM EDT | 2020-12-18 | 0.28 | 0.27 | 0.30 | +0.03 | +12.00% | 326 | 24,770 | 24.22% |
| T210115C00029000 | 2020-10-30 3:55PM EDT | 2021-01-15 | 0.42 | 0.42 | 0.44 | +0.02 | +5.00% | 140 | 12,896 | 22.90% |
| T210319C00029000 | 2020-10-30 3:50PM EDT | 2021-03-19 | 0.75 | 0.76 | 0.85 | +0.04 | +5.63% | 269 | 7,067 | 23.93% |
| T210416C00029000 | 2020-10-30 3:36PM EDT | 2021-04-16 | 0.81 | 0.81 | 0.95 | -0.01 | -1.22% | 13 | 10,105 | 23.34% |
Putsfor6 November 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T201106P00029000 | 2020-10-30 3:58PM EDT | 2020-11-06 | 2.04 | 1.96 | 2.02 | -0.08 | -3.77% | 565 | 697 | 34.38% |
| T201113P00029000 | 2020-10-30 2:31PM EDT | 2020-11-13 | 2.05 | 1.99 | 2.07 | -0.07 | -3.30% | 63 | 352 | 29.88% |
| T201120P00029000 | 2020-10-30 3:58PM EDT | 2020-11-20 | 2.11 | 2.03 | 2.13 | -0.10 | -4.52% | 64 | 11,509 | 28.52% |
| T201127P00029000 | 2020-10-30 3:26PM EDT | 2020-11-27 | 2.18 | 2.07 | 2.23 | -0.49 | -18.35% | 20 | 210 | 29.79% |
| T201204P00029000 | 2020-10-26 9:31AM EDT | 2020-12-04 | 1.64 | 2.10 | 2.21 | 0.00 | - | 4 | 9 | 25.78% |
| T201218P00029000 | 2020-10-30 3:59PM EDT | 2020-12-18 | 2.27 | 2.20 | 2.30 | -0.06 | -2.58% | 73 | 23,992 | 24.90% |
| T210115P00029000 | 2020-10-30 3:42PM EDT | 2021-01-15 | 2.93 | 2.75 | 2.87 | +0.11 | +3.90% | 55 | 49,670 | 33.15% |
| T210319P00029000 | 2020-10-29 10:53AM EDT | 2021-03-19 | 3.19 | 3.15 | 3.30 | 0.00 | - | 25 | 1,482 | 31.40% |
| T210416P00029000 | 2020-10-29 10:52AM EDT | 2021-04-16 | 3.52 | 3.45 | 3.60 | 0.00 | - | 406 | 871 | 32.89% |
© 2020 Verizon Media. All rights reserved.
