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
Strike:33.00
Callsfor6 November 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T201106C00033000 | 2020-10-26 1:59PM EDT | 2020-11-06 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 33 | 62.50% |
| T201113C00033000 | 2020-10-29 2:04PM EDT | 2020-11-13 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 8 | 52.34% |
| T201120C00033000 | 2020-10-30 1:12PM EDT | 2020-11-20 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 12 | 2,388 | 42.97% |
| T201127C00033000 | 2020-10-26 9:31AM EDT | 2020-11-27 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 2 | 47.46% |
| T201218C00033000 | 2020-10-30 3:38PM EDT | 2020-12-18 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 24 | 9,181 | 29.30% |
| T210115C00033000 | 2020-10-30 3:35PM EDT | 2021-01-15 | 0.06 | 0.00 | 0.06 | 0.00 | - | 47 | 9,127 | 25.20% |
| T210319C00033000 | 2020-10-30 12:18PM EDT | 2021-03-19 | 0.15 | 0.15 | 0.19 | +0.01 | +7.14% | 142 | 2,200 | 24.22% |
| T210416C00033000 | 2020-10-27 9:48AM EDT | 2021-04-16 | 0.17 | 0.17 | 0.21 | -0.01 | -5.56% | 5 | 2,554 | 22.71% |
| T220121C00033000 | 2020-10-30 2:18PM EDT | 2022-01-21 | 0.78 | 0.75 | 0.81 | +0.03 | +4.00% | 17 | 17,232 | 21.67% |
Putsfor6 November 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T201106P00033000 | 2020-10-30 1:36PM EDT | 2020-11-06 | 6.20 | 5.90 | 6.05 | +1.55 | +33.33% | 1 | 50 | 86.33% |
| T201120P00033000 | 2020-10-19 10:09AM EDT | 2020-11-20 | 5.77 | 5.90 | 6.10 | 0.00 | - | 1 | 53 | 56.06% |
| T201218P00033000 | 2020-10-28 11:57AM EDT | 2020-12-18 | 6.25 | 5.90 | 6.10 | -0.08 | -1.26% | 1 | 1,887 | 36.72% |
| T210115P00033000 | 2020-10-30 3:16PM EDT | 2021-01-15 | 6.59 | 6.45 | 6.55 | +0.12 | +1.85% | 26 | 775 | 45.75% |
| T210319P00033000 | 2020-10-26 11:23AM EDT | 2021-03-19 | 6.45 | 6.50 | 6.70 | 0.00 | - | 8 | 696 | 37.01% |
| T210416P00033000 | 2020-10-27 1:20PM EDT | 2021-04-16 | 6.89 | 6.70 | 7.00 | 0.00 | - | 20 | 162 | 39.01% |
| T220121P00033000 | 2020-10-30 3:13PM EDT | 2022-01-21 | 8.39 | 8.20 | 8.35 | -0.01 | -0.12% | 29 | 11,775 | 36.40% |
© 2020 Verizon Media. All rights reserved.
