UK markets closed

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
In the money
Show:ListStraddle
Strike:33.00
Callsfor6 November 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T201106C000330002020-10-26 1:59PM EDT2020-11-060.020.000.020.00-203362.50%
T201113C000330002020-10-29 2:04PM EDT2020-11-130.020.000.030.00-1852.34%
T201120C000330002020-10-30 1:12PM EDT2020-11-200.010.010.03-0.01-50.00%122,38842.97%
T201127C000330002020-10-26 9:31AM EDT2020-11-270.010.000.110.00-1247.46%
T201218C000330002020-10-30 3:38PM EDT2020-12-180.040.020.04+0.01+33.33%249,18129.30%
T210115C000330002020-10-30 3:35PM EDT2021-01-150.060.000.060.00-479,12725.20%
T210319C000330002020-10-30 12:18PM EDT2021-03-190.150.150.19+0.01+7.14%1422,20024.22%
T210416C000330002020-10-27 9:48AM EDT2021-04-160.170.170.21-0.01-5.56%52,55422.71%
T220121C000330002020-10-30 2:18PM EDT2022-01-210.780.750.81+0.03+4.00%1717,23221.67%
Putsfor6 November 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T201106P000330002020-10-30 1:36PM EDT2020-11-066.205.906.05+1.55+33.33%15086.33%
T201120P000330002020-10-19 10:09AM EDT2020-11-205.775.906.100.00-15356.06%
T201218P000330002020-10-28 11:57AM EDT2020-12-186.255.906.10-0.08-1.26%11,88736.72%
T210115P000330002020-10-30 3:16PM EDT2021-01-156.596.456.55+0.12+1.85%2677545.75%
T210319P000330002020-10-26 11:23AM EDT2021-03-196.456.506.700.00-869637.01%
T210416P000330002020-10-27 1:20PM EDT2021-04-166.896.707.000.00-2016239.01%
T220121P000330002020-10-30 3:13PM EDT2022-01-218.398.208.35-0.01-0.12%2911,77536.40%