AT&T Inc. (T)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
30.01+0.10 (+0.33%)
At close: 4:02PM EDT
Strike:31.00
Callsfor21 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T200821C00031000 | 2020-08-14 3:59PM EDT | 2020-08-21 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 1,884 | 53,083 | 18.75% |
| T200828C00031000 | 2020-08-14 3:47PM EDT | 2020-08-28 | 0.10 | 0.09 | 0.12 | -0.02 | -16.67% | 505 | 4,038 | 18.95% |
| T200904C00031000 | 2020-08-14 3:46PM EDT | 2020-09-04 | 0.17 | 0.15 | 0.17 | -0.02 | -10.53% | 182 | 4,586 | 17.87% |
| T200911C00031000 | 2020-08-14 3:40PM EDT | 2020-09-11 | 0.24 | 0.22 | 0.28 | -0.02 | -7.69% | 163 | 890 | 19.58% |
| T200918C00031000 | 2020-08-14 3:55PM EDT | 2020-09-18 | 0.33 | 0.32 | 0.35 | -0.01 | -2.94% | 11,548 | 15,168 | 19.73% |
| T200925C00031000 | 2020-08-14 3:25PM EDT | 2020-09-25 | 0.40 | 0.40 | 0.44 | -0.03 | -6.98% | 42 | 398 | 20.46% |
| T201016C00031000 | 2020-08-14 3:58PM EDT | 2020-10-16 | 0.53 | 0.53 | 0.58 | -0.04 | -7.02% | 199 | 9,146 | 19.73% |
| T201218C00031000 | 2020-08-14 3:55PM EDT | 2020-12-18 | 1.03 | 1.01 | 1.08 | -0.03 | -2.83% | 111 | 3,126 | 21.34% |
| T210115C00031000 | 2020-08-14 3:51PM EDT | 2021-01-15 | 1.13 | 1.09 | 1.17 | -0.01 | -0.88% | 198 | 11,811 | 20.46% |
| T210319C00031000 | 2020-08-14 2:57PM EDT | 2021-03-19 | 1.43 | 1.34 | 1.47 | -0.16 | -10.06% | 25 | 1,225 | 20.53% |
Putsfor21 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T200821P00031000 | 2020-08-14 3:00PM EDT | 2020-08-21 | 0.98 | 1.01 | 1.06 | -0.19 | -16.24% | 44 | 1,516 | 22.27% |
| T200828P00031000 | 2020-08-14 3:24PM EDT | 2020-08-28 | 1.11 | 1.04 | 1.14 | -0.06 | -5.13% | 3 | 196 | 20.80% |
| T200904P00031000 | 2020-08-14 3:53PM EDT | 2020-09-04 | 1.20 | 1.11 | 1.20 | -0.07 | -5.51% | 4 | 68 | 19.68% |
| T200911P00031000 | 2020-08-14 10:42AM EDT | 2020-09-11 | 1.25 | 1.18 | 1.31 | +0.05 | +4.17% | 5 | 11 | 21.00% |
| T200918P00031000 | 2020-08-14 3:57PM EDT | 2020-09-18 | 1.32 | 1.30 | 1.34 | -0.13 | -8.97% | 97 | 3,676 | 19.73% |
| T200925P00031000 | 2020-08-13 12:01PM EDT | 2020-09-25 | 1.51 | 1.34 | 1.43 | 0.00 | - | 4 | 24 | 20.46% |
| T201016P00031000 | 2020-08-13 11:36AM EDT | 2020-10-16 | 2.04 | 1.87 | 1.95 | 0.00 | - | 16 | 556 | 27.71% |
| T201218P00031000 | 2020-08-14 11:20AM EDT | 2020-12-18 | 2.40 | 2.40 | 2.52 | -0.16 | -6.25% | 1 | 2,776 | 27.81% |
| T210115P00031000 | 2020-08-14 12:45PM EDT | 2021-01-15 | 2.78 | 2.73 | 2.91 | -0.10 | -3.47% | 8 | 3,116 | 30.20% |
| T210319P00031000 | 2020-08-11 10:21AM EDT | 2021-03-19 | 2.85 | 3.05 | 3.20 | 0.00 | - | 564 | 562 | 28.59% |
© 2020 Verizon Media. All rights reserved.
