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:30.00
Callsfor6 November 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T201106C000300002020-10-30 11:42AM EDT2020-11-060.020.000.000.00-853,95125.00%
T201113C000300002020-10-30 3:57PM EDT2020-11-130.030.000.00-0.02-40.00%621,23412.50%
T201120C000300002020-10-30 3:36PM EDT2020-11-200.050.040.05-0.01-16.67%29322,91028.13%
T201127C000300002020-10-30 3:16PM EDT2020-11-270.050.040.06-0.01-16.67%387,25625.39%
T201204C000300002020-10-30 3:57PM EDT2020-12-040.080.060.110.00-717026.37%
T201218C000300002020-10-30 3:43PM EDT2020-12-180.130.140.15+0.01+8.33%32342,69624.32%
T210115C000300002020-10-30 3:57PM EDT2021-01-150.230.230.25+0.01+4.55%84040,90422.85%
T210319C000300002020-10-30 3:25PM EDT2021-03-190.550.520.60+0.08+17.02%2435,29724.00%
T210416C000300002020-10-30 3:43PM EDT2021-04-160.550.550.72-0.03-5.17%187,46323.88%
T210618C000300002020-10-30 2:06PM EDT2021-06-180.820.820.88+0.03+3.80%1805,31822.51%
T210917C000300002020-10-30 3:40PM EDT2021-09-171.061.071.15-0.01-0.93%204,07822.00%
T220121C000300002020-10-30 3:36PM EDT2022-01-211.401.401.42+0.07+5.26%39854,56021.07%
T230120C000300002020-10-30 3:45PM EDT2023-01-202.152.002.25+0.08+3.86%464,36520.97%
Putsfor6 November 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T201106P000300002020-10-30 3:44PM EDT2020-11-063.102.943.05+0.06+1.97%4522852.73%
T201113P000300002020-10-30 2:47PM EDT2020-11-133.222.943.10+0.22+7.33%316642.77%
T201120P000300002020-10-30 3:45PM EDT2020-11-203.152.973.05-0.05-1.56%471,69430.47%
T201127P000300002020-10-29 1:06PM EDT2020-11-273.212.983.15-0.05-1.53%22333.40%
T201204P000300002020-10-23 2:38PM EDT2020-12-043.253.003.15+0.95+41.30%101029.88%
T201218P000300002020-10-30 3:45PM EDT2020-12-183.213.053.20+0.06+1.90%6924,42927.44%
T210115P000300002020-10-30 3:37PM EDT2021-01-153.803.603.70+0.05+1.33%7330,73135.25%
T210319P000300002020-10-29 10:26AM EDT2021-03-193.953.904.00-0.10-2.47%163,40931.25%
T210416P000300002020-10-29 2:55PM EDT2021-04-164.364.204.350.00-221,57133.72%
T210618P000300002020-10-28 1:28PM EDT2021-06-184.584.454.650.00-27,15032.42%
T210917P000300002020-10-28 12:17PM EDT2021-09-175.264.755.200.00-153,44733.03%
T220121P000300002020-10-29 2:55PM EDT2022-01-215.995.806.00+0.09+1.53%240,43134.78%
T230120P000300002020-10-28 11:46AM EDT2023-01-206.476.658.25-0.60-8.49%202,76639.87%