UK markets open in 4 hours 59 minutes

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

In the money
Show:ListStraddle
Strike:32.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T201030C000320002020-10-28 1:22PM EDT2020-10-300.010.000.01-0.01-50.00%1651103.13%
T201106C000320002020-10-27 3:08PM EDT2020-11-060.010.000.030.00-3048156.25%
T201113C000320002020-10-27 2:07PM EDT2020-11-130.050.010.040.00-153149.22%
T201120C000320002020-10-28 12:56PM EDT2020-11-200.030.020.04-0.01-25.00%135,90641.02%
T201127C000320002020-10-23 10:32AM EDT2020-11-270.030.000.140.00-11246.68%
T201204C000320002020-10-23 11:36AM EDT2020-12-040.060.000.170.00-23944.14%
T201218C000320002020-10-28 2:30PM EDT2020-12-180.060.040.060.00-66512,23729.69%
T210115C000320002020-10-28 3:48PM EDT2021-01-150.080.080.10-0.02-20.00%14827,53226.56%
T210319C000320002020-10-28 1:18PM EDT2021-03-190.230.180.24-0.03-11.54%233,26424.71%
T210416C000320002020-10-28 11:47AM EDT2021-04-160.240.210.31-0.03-11.11%43,17424.37%
T210618C000320002020-10-28 3:55PM EDT2021-06-180.410.400.41-0.04-8.89%30814,48722.75%
T210917C000320002020-10-28 3:28PM EDT2021-09-170.610.500.67-0.05-7.58%192,97123.05%
T230120C000320002020-10-28 1:37PM EDT2023-01-201.451.401.58-0.14-8.81%343,31121.36%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T201030P000320002020-10-22 11:04AM EDT2020-10-303.585.405.650.00--0128.13%
T201106P000320002020-10-22 1:14PM EDT2020-11-063.905.455.700.00-2374.22%
T201120P000320002020-10-27 11:08AM EDT2020-11-204.965.455.650.00-227954.30%
T201127P000320002020-10-09 10:48AM EDT2020-11-273.625.455.650.00-1147.46%
T201218P000320002020-10-28 11:57AM EDT2020-12-185.475.455.60+0.50+10.06%21,09033.20%
T210115P000320002020-10-27 2:06PM EDT2021-01-155.975.956.15+0.53+9.74%725,13846.14%
T210319P000320002020-10-27 10:25AM EDT2021-03-195.596.056.300.00-136837.40%
T210416P000320002020-10-23 10:33AM EDT2021-04-165.106.406.650.00-217440.06%
T210618P000320002020-10-23 3:52PM EDT2021-06-185.476.556.700.00-15230434.91%
T210917P000320002020-10-26 3:10PM EDT2021-09-176.506.807.300.00-15436.30%
T230120P000320002020-10-28 11:29AM EDT2023-01-209.078.409.25+0.62+7.34%512235.62%