UK markets open in 4 hours 59 minutes
NIKKEI 225
23,261.98-156.53(-0.67%)HANG SENG
24,420.44-288.36(-1.17%)CRUDE OIL
37.46+0.07(+0.19%)
AT&T Inc. (T)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
26.50-0.42 (-1.56%)
At close: 4:04PM EDT
26.56 +0.06 (0.23%)
After hours: 7:59PM EDT
Strike:32.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T201030C00032000 | 2020-10-28 1:22PM EDT | 2020-10-30 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 651 | 103.13% |
| T201106C00032000 | 2020-10-27 3:08PM EDT | 2020-11-06 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 481 | 56.25% |
| T201113C00032000 | 2020-10-27 2:07PM EDT | 2020-11-13 | 0.05 | 0.01 | 0.04 | 0.00 | - | 15 | 31 | 49.22% |
| T201120C00032000 | 2020-10-28 12:56PM EDT | 2020-11-20 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 13 | 5,906 | 41.02% |
| T201127C00032000 | 2020-10-23 10:32AM EDT | 2020-11-27 | 0.03 | 0.00 | 0.14 | 0.00 | - | 1 | 12 | 46.68% |
| T201204C00032000 | 2020-10-23 11:36AM EDT | 2020-12-04 | 0.06 | 0.00 | 0.17 | 0.00 | - | 23 | 9 | 44.14% |
| T201218C00032000 | 2020-10-28 2:30PM EDT | 2020-12-18 | 0.06 | 0.04 | 0.06 | 0.00 | - | 665 | 12,237 | 29.69% |
| T210115C00032000 | 2020-10-28 3:48PM EDT | 2021-01-15 | 0.08 | 0.08 | 0.10 | -0.02 | -20.00% | 148 | 27,532 | 26.56% |
| T210319C00032000 | 2020-10-28 1:18PM EDT | 2021-03-19 | 0.23 | 0.18 | 0.24 | -0.03 | -11.54% | 23 | 3,264 | 24.71% |
| T210416C00032000 | 2020-10-28 11:47AM EDT | 2021-04-16 | 0.24 | 0.21 | 0.31 | -0.03 | -11.11% | 4 | 3,174 | 24.37% |
| T210618C00032000 | 2020-10-28 3:55PM EDT | 2021-06-18 | 0.41 | 0.40 | 0.41 | -0.04 | -8.89% | 308 | 14,487 | 22.75% |
| T210917C00032000 | 2020-10-28 3:28PM EDT | 2021-09-17 | 0.61 | 0.50 | 0.67 | -0.05 | -7.58% | 19 | 2,971 | 23.05% |
| T230120C00032000 | 2020-10-28 1:37PM EDT | 2023-01-20 | 1.45 | 1.40 | 1.58 | -0.14 | -8.81% | 34 | 3,311 | 21.36% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T201030P00032000 | 2020-10-22 11:04AM EDT | 2020-10-30 | 3.58 | 5.40 | 5.65 | 0.00 | - | - | 0 | 128.13% |
| T201106P00032000 | 2020-10-22 1:14PM EDT | 2020-11-06 | 3.90 | 5.45 | 5.70 | 0.00 | - | 2 | 3 | 74.22% |
| T201120P00032000 | 2020-10-27 11:08AM EDT | 2020-11-20 | 4.96 | 5.45 | 5.65 | 0.00 | - | 2 | 279 | 54.30% |
| T201127P00032000 | 2020-10-09 10:48AM EDT | 2020-11-27 | 3.62 | 5.45 | 5.65 | 0.00 | - | 1 | 1 | 47.46% |
| T201218P00032000 | 2020-10-28 11:57AM EDT | 2020-12-18 | 5.47 | 5.45 | 5.60 | +0.50 | +10.06% | 2 | 1,090 | 33.20% |
| T210115P00032000 | 2020-10-27 2:06PM EDT | 2021-01-15 | 5.97 | 5.95 | 6.15 | +0.53 | +9.74% | 7 | 25,138 | 46.14% |
| T210319P00032000 | 2020-10-27 10:25AM EDT | 2021-03-19 | 5.59 | 6.05 | 6.30 | 0.00 | - | 13 | 68 | 37.40% |
| T210416P00032000 | 2020-10-23 10:33AM EDT | 2021-04-16 | 5.10 | 6.40 | 6.65 | 0.00 | - | 2 | 174 | 40.06% |
| T210618P00032000 | 2020-10-23 3:52PM EDT | 2021-06-18 | 5.47 | 6.55 | 6.70 | 0.00 | - | 152 | 304 | 34.91% |
| T210917P00032000 | 2020-10-26 3:10PM EDT | 2021-09-17 | 6.50 | 6.80 | 7.30 | 0.00 | - | 1 | 54 | 36.30% |
| T230120P00032000 | 2020-10-28 11:29AM EDT | 2023-01-20 | 9.07 | 8.40 | 9.25 | +0.62 | +7.34% | 5 | 122 | 35.62% |
© 2020 Verizon Media. All rights reserved.
