AT&T Inc. (T)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
28.93+0.10 (+0.35%)
At close: 4:00PM EST
Strike:33.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T210129C00033000 | 2021-01-22 3:54PM EST | 2021-01-29 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 358 | 1,480 | 52.34% |
| T210205C00033000 | 2021-01-22 3:37PM EST | 2021-02-05 | 0.06 | 0.04 | 0.06 | +0.03 | +100.00% | 289 | 527 | 42.19% |
| T210212C00033000 | 2021-01-22 3:59PM EST | 2021-02-12 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 77 | 1,225 | 34.38% |
| T210219C00033000 | 2021-01-22 3:55PM EST | 2021-02-19 | 0.08 | 0.07 | 0.08 | +0.02 | +33.33% | 208 | 16,034 | 31.74% |
| T210226C00033000 | 2021-01-22 3:22PM EST | 2021-02-26 | 0.16 | 0.08 | 0.11 | +0.08 | +100.00% | 29 | 63 | 30.66% |
| T210319C00033000 | 2021-01-22 3:44PM EST | 2021-03-19 | 0.19 | 0.15 | 0.19 | +0.04 | +26.67% | 440 | 10,218 | 28.03% |
| T210416C00033000 | 2021-01-22 3:49PM EST | 2021-04-16 | 0.24 | 0.22 | 0.24 | +0.06 | +33.33% | 226 | 8,545 | 24.51% |
| T210716C00033000 | 2021-01-22 3:07PM EST | 2021-07-16 | 0.50 | 0.50 | 0.56 | +0.02 | +4.17% | 43 | 2,524 | 22.95% |
| T220121C00033000 | 2021-01-22 3:59PM EST | 2022-01-21 | 1.07 | 0.98 | 1.07 | +0.04 | +3.88% | 841 | 33,942 | 21.27% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T210129P00033000 | 2020-12-18 3:55PM EST | 2021-01-29 | 4.20 | 4.10 | 4.25 | 0.00 | - | 1 | 1 | 67.58% |
| T210205P00033000 | 2021-01-19 12:02AM EST | 2021-02-05 | 4.35 | 3.70 | 4.50 | 0.00 | - | - | 5 | 73.24% |
| T210219P00033000 | 2021-01-22 3:08PM EST | 2021-02-19 | 4.16 | 4.00 | 4.25 | +0.06 | +1.46% | 5 | 315 | 39.06% |
| T210319P00033000 | 2021-01-21 11:00AM EST | 2021-03-19 | 4.16 | 4.10 | 4.25 | 0.00 | - | 6 | 738 | 27.64% |
| T210416P00033000 | 2021-01-19 1:07PM EST | 2021-04-16 | 4.75 | 4.55 | 4.80 | 0.00 | - | 5 | 551 | 37.06% |
| T210716P00033000 | 2021-01-20 1:40PM EST | 2021-07-16 | 5.30 | 5.15 | 5.55 | 0.00 | - | 36 | 206 | 36.40% |
| T220121P00033000 | 2021-01-22 12:53PM EST | 2022-01-21 | 6.50 | 5.90 | 6.65 | +0.15 | +2.36% | 2 | 13,553 | 35.21% |
© 2021 Verizon Media. All rights reserved.
