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:30.00
Callsfor6 November 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T201106C00030000 | 2020-10-30 11:42AM EDT | 2020-11-06 | 0.02 | 0.00 | 0.00 | 0.00 | - | 85 | 3,951 | 25.00% |
| T201113C00030000 | 2020-10-30 3:57PM EDT | 2020-11-13 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 62 | 1,234 | 12.50% |
| T201120C00030000 | 2020-10-30 3:36PM EDT | 2020-11-20 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 293 | 22,910 | 28.13% |
| T201127C00030000 | 2020-10-30 3:16PM EDT | 2020-11-27 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 38 | 7,256 | 25.39% |
| T201204C00030000 | 2020-10-30 3:57PM EDT | 2020-12-04 | 0.08 | 0.06 | 0.11 | 0.00 | - | 7 | 170 | 26.37% |
| T201218C00030000 | 2020-10-30 3:43PM EDT | 2020-12-18 | 0.13 | 0.14 | 0.15 | +0.01 | +8.33% | 323 | 42,696 | 24.32% |
| T210115C00030000 | 2020-10-30 3:57PM EDT | 2021-01-15 | 0.23 | 0.23 | 0.25 | +0.01 | +4.55% | 840 | 40,904 | 22.85% |
| T210319C00030000 | 2020-10-30 3:25PM EDT | 2021-03-19 | 0.55 | 0.52 | 0.60 | +0.08 | +17.02% | 243 | 5,297 | 24.00% |
| T210416C00030000 | 2020-10-30 3:43PM EDT | 2021-04-16 | 0.55 | 0.55 | 0.72 | -0.03 | -5.17% | 18 | 7,463 | 23.88% |
| T210618C00030000 | 2020-10-30 2:06PM EDT | 2021-06-18 | 0.82 | 0.82 | 0.88 | +0.03 | +3.80% | 180 | 5,318 | 22.51% |
| T210917C00030000 | 2020-10-30 3:40PM EDT | 2021-09-17 | 1.06 | 1.07 | 1.15 | -0.01 | -0.93% | 20 | 4,078 | 22.00% |
| T220121C00030000 | 2020-10-30 3:36PM EDT | 2022-01-21 | 1.40 | 1.40 | 1.42 | +0.07 | +5.26% | 398 | 54,560 | 21.07% |
| T230120C00030000 | 2020-10-30 3:45PM EDT | 2023-01-20 | 2.15 | 2.00 | 2.25 | +0.08 | +3.86% | 46 | 4,365 | 20.97% |
Putsfor6 November 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T201106P00030000 | 2020-10-30 3:44PM EDT | 2020-11-06 | 3.10 | 2.94 | 3.05 | +0.06 | +1.97% | 45 | 228 | 52.73% |
| T201113P00030000 | 2020-10-30 2:47PM EDT | 2020-11-13 | 3.22 | 2.94 | 3.10 | +0.22 | +7.33% | 3 | 166 | 42.77% |
| T201120P00030000 | 2020-10-30 3:45PM EDT | 2020-11-20 | 3.15 | 2.97 | 3.05 | -0.05 | -1.56% | 47 | 1,694 | 30.47% |
| T201127P00030000 | 2020-10-29 1:06PM EDT | 2020-11-27 | 3.21 | 2.98 | 3.15 | -0.05 | -1.53% | 2 | 23 | 33.40% |
| T201204P00030000 | 2020-10-23 2:38PM EDT | 2020-12-04 | 3.25 | 3.00 | 3.15 | +0.95 | +41.30% | 10 | 10 | 29.88% |
| T201218P00030000 | 2020-10-30 3:45PM EDT | 2020-12-18 | 3.21 | 3.05 | 3.20 | +0.06 | +1.90% | 69 | 24,429 | 27.44% |
| T210115P00030000 | 2020-10-30 3:37PM EDT | 2021-01-15 | 3.80 | 3.60 | 3.70 | +0.05 | +1.33% | 73 | 30,731 | 35.25% |
| T210319P00030000 | 2020-10-29 10:26AM EDT | 2021-03-19 | 3.95 | 3.90 | 4.00 | -0.10 | -2.47% | 16 | 3,409 | 31.25% |
| T210416P00030000 | 2020-10-29 2:55PM EDT | 2021-04-16 | 4.36 | 4.20 | 4.35 | 0.00 | - | 22 | 1,571 | 33.72% |
| T210618P00030000 | 2020-10-28 1:28PM EDT | 2021-06-18 | 4.58 | 4.45 | 4.65 | 0.00 | - | 2 | 7,150 | 32.42% |
| T210917P00030000 | 2020-10-28 12:17PM EDT | 2021-09-17 | 5.26 | 4.75 | 5.20 | 0.00 | - | 15 | 3,447 | 33.03% |
| T220121P00030000 | 2020-10-29 2:55PM EDT | 2022-01-21 | 5.99 | 5.80 | 6.00 | +0.09 | +1.53% | 2 | 40,431 | 34.78% |
| T230120P00030000 | 2020-10-28 11:46AM EDT | 2023-01-20 | 6.47 | 6.65 | 8.25 | -0.60 | -8.49% | 20 | 2,766 | 39.87% |
© 2020 Verizon Media. All rights reserved.
