AT&T Inc. (T)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
28.93+0.10 (+0.35%)
At close: 4:00PM EST
28.98 +0.05 (0.17%)
After hours: 7:59PM EST
Strike:30.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T210129C00030000 | 2021-01-22 3:59PM EST | 2021-01-29 | 0.21 | 0.21 | 0.23 | +0.02 | +10.53% | 7,464 | 31,588 | 38.38% |
| T210205C00030000 | 2021-01-22 3:59PM EST | 2021-02-05 | 0.31 | 0.28 | 0.30 | +0.05 | +19.23% | 1,654 | 4,612 | 30.86% |
| T210212C00030000 | 2021-01-22 3:59PM EST | 2021-02-12 | 0.39 | 0.36 | 0.38 | +0.06 | +18.18% | 308 | 2,360 | 28.52% |
| T210219C00030000 | 2021-01-22 3:59PM EST | 2021-02-19 | 0.45 | 0.44 | 0.47 | +0.06 | +15.38% | 2,153 | 34,047 | 27.83% |
| T210226C00030000 | 2021-01-22 3:51PM EST | 2021-02-26 | 0.54 | 0.50 | 0.56 | +0.08 | +17.39% | 181 | 778 | 27.64% |
| T210305C00030000 | 2021-01-22 3:57PM EST | 2021-03-05 | 0.63 | 0.48 | 0.52 | +0.09 | +16.67% | 8 | - | 24.12% |
| T210319C00030000 | 2021-01-22 3:55PM EST | 2021-03-19 | 0.74 | 0.70 | 0.76 | +0.07 | +10.45% | 2,127 | 40,012 | 26.51% |
| T210416C00030000 | 2021-01-22 3:57PM EST | 2021-04-16 | 0.86 | 0.83 | 0.87 | +0.05 | +6.17% | 1,473 | 17,351 | 23.73% |
| T210618C00030000 | 2021-01-22 3:53PM EST | 2021-06-18 | 1.23 | 1.18 | 1.25 | +0.06 | +5.13% | 776 | 14,471 | 23.24% |
| T210716C00030000 | 2021-01-22 3:51PM EST | 2021-07-16 | 1.33 | 1.24 | 1.33 | +0.07 | +5.56% | 98 | 6,431 | 22.32% |
| T210917C00030000 | 2021-01-22 3:57PM EST | 2021-09-17 | 1.56 | 1.46 | 1.56 | +0.01 | +0.65% | 42 | 7,033 | 21.63% |
| T220121C00030000 | 2021-01-22 3:59PM EST | 2022-01-21 | 1.92 | 1.87 | 1.97 | +0.07 | +3.78% | 489 | 94,579 | 21.06% |
| T230120C00030000 | 2021-01-22 3:55PM EST | 2023-01-20 | 2.73 | 2.68 | 2.73 | 0.00 | - | 528 | 24,218 | 19.54% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T210129P00030000 | 2021-01-22 3:57PM EST | 2021-01-29 | 1.22 | 1.26 | 1.30 | -0.08 | -6.15% | 722 | 834 | 38.38% |
| T210205P00030000 | 2021-01-22 3:57PM EST | 2021-02-05 | 1.30 | 1.34 | 1.38 | -0.01 | -0.76% | 40 | 489 | 31.35% |
| T210212P00030000 | 2021-01-15 3:24PM EST | 2021-02-12 | 1.28 | 1.34 | 1.58 | 0.00 | - | 10 | 95 | 33.74% |
| T210219P00030000 | 2021-01-22 3:58PM EST | 2021-02-19 | 1.45 | 1.48 | 1.52 | -0.07 | -4.61% | 407 | 9,590 | 27.15% |
| T210226P00030000 | 2021-01-22 12:42PM EST | 2021-02-26 | 1.51 | 1.48 | 1.61 | -0.07 | -4.43% | 6 | 27 | 27.05% |
| T210305P00030000 | 2021-01-22 12:36PM EST | 2021-03-05 | 1.60 | 1.66 | 1.73 | +0.01 | +0.63% | 1 | - | 27.98% |
| T210319P00030000 | 2021-01-22 3:28PM EST | 2021-03-19 | 1.70 | 1.73 | 1.78 | -0.06 | -3.41% | 19 | 28,903 | 25.39% |
| T210416P00030000 | 2021-01-22 3:17PM EST | 2021-04-16 | 2.26 | 2.20 | 2.24 | +0.09 | +4.15% | 6 | 4,212 | 29.30% |
| T210618P00030000 | 2021-01-22 2:18PM EST | 2021-06-18 | 2.70 | 2.59 | 2.70 | +0.10 | +3.85% | 1,267 | 9,001 | 28.49% |
| T210716P00030000 | 2021-01-22 1:36PM EST | 2021-07-16 | 3.00 | 2.97 | 3.05 | +0.04 | +1.35% | 3 | 3,773 | 30.52% |
| T210917P00030000 | 2021-01-22 2:47PM EST | 2021-09-17 | 3.38 | 3.20 | 3.45 | -0.02 | -0.59% | 2 | 3,201 | 30.47% |
| T220121P00030000 | 2021-01-22 3:51PM EST | 2022-01-21 | 4.20 | 4.10 | 4.40 | -0.10 | -2.33% | 49 | 66,456 | 32.89% |
| T230120P00030000 | 2021-01-22 9:59AM EST | 2023-01-20 | 5.95 | 5.70 | 5.90 | -0.05 | -0.83% | 19 | 3,750 | 32.52% |
© 2021 Verizon Media. All rights reserved.
