AT&T Inc. (T)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
28.96+0.01 (+0.03%)
At close: 4:00PM EST
29.02 +0.07 (0.24%)
Before hours: 7:38AM EST
Strike:32.00
Callsfor22 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T210122C00032000 | 2021-01-20 9:54AM EST | 2021-01-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5,164 | 25.00% |
| T210129C00032000 | 2021-01-20 3:46PM EST | 2021-01-29 | 0.05 | 0.00 | 0.00 | 0.00 | - | 762 | 2,120 | 12.50% |
| T210205C00032000 | 2021-01-20 3:58PM EST | 2021-02-05 | 0.05 | 0.00 | 0.00 | 0.00 | - | 92 | 1,014 | 12.50% |
| T210212C00032000 | 2021-01-20 3:28PM EST | 2021-02-12 | 0.09 | 0.00 | 0.00 | 0.00 | - | 12 | 240 | 12.50% |
| T210219C00032000 | 2021-01-20 3:44PM EST | 2021-02-19 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,106 | 26,814 | 12.50% |
| T210226C00032000 | 2021-01-19 2:18PM EST | 2021-02-26 | 0.13 | 0.00 | 0.00 | 0.00 | - | 22 | 253 | 6.25% |
| T210319C00032000 | 2021-01-20 3:56PM EST | 2021-03-19 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1,101 | 15,019 | 6.25% |
| T210416C00032000 | 2021-01-20 3:52PM EST | 2021-04-16 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1,540 | 12,648 | 6.25% |
| T210618C00032000 | 2021-01-20 3:52PM EST | 2021-06-18 | 0.62 | 0.00 | 0.00 | 0.00 | - | 511 | 21,503 | 3.13% |
| T210716C00032000 | 2021-01-20 2:05PM EST | 2021-07-16 | 0.70 | 0.00 | 0.00 | 0.00 | - | 26 | 5,996 | 3.13% |
| T210917C00032000 | 2021-01-20 3:41PM EST | 2021-09-17 | 0.92 | 0.00 | 0.00 | 0.00 | - | 635 | 8,984 | 3.13% |
| T230120C00032000 | 2021-01-20 3:03PM EST | 2023-01-20 | 2.16 | 0.00 | 0.00 | 0.00 | - | 131 | 6,193 | 1.56% |
Putsfor22 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T210122P00032000 | 2021-01-20 9:31AM EST | 2021-01-22 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| T210129P00032000 | 2021-01-15 9:46AM EST | 2021-01-29 | 2.96 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 0.00% |
| T210205P00032000 | 2021-01-14 3:20PM EST | 2021-02-05 | 2.73 | 0.00 | 0.00 | 0.00 | - | 14 | 21 | 0.00% |
| T210219P00032000 | 2021-01-19 10:16AM EST | 2021-02-19 | 3.10 | 0.00 | 0.00 | 0.00 | - | 22 | 654 | 0.00% |
| T210319P00032000 | 2021-01-20 9:42AM EST | 2021-03-19 | 3.45 | 0.00 | 0.00 | 0.00 | - | 11 | 606 | 0.00% |
| T210416P00032000 | 2021-01-20 9:53AM EST | 2021-04-16 | 3.80 | 0.00 | 0.00 | 0.00 | - | 18 | 1,414 | 0.00% |
| T210618P00032000 | 2021-01-19 1:07PM EST | 2021-06-18 | 4.05 | 0.00 | 0.00 | 0.00 | - | 10 | 1,073 | 0.00% |
| T210716P00032000 | 2021-01-14 10:08AM EST | 2021-07-16 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 550 | 0.00% |
| T210917P00032000 | 2021-01-20 1:24PM EST | 2021-09-17 | 4.74 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 0.00% |
| T230120P00032000 | 2021-01-13 1:06PM EST | 2023-01-20 | 7.67 | 0.00 | 0.00 | 0.00 | - | 44 | 302 | 0.00% |
© 2021 Verizon Media. All rights reserved.
