UK markets open in 4 hours 39 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:35.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T201030C000350002020-10-27 3:53PM EDT2020-10-300.010.000.020.00-14156.25%
T201120C000350002020-10-26 10:33AM EDT2020-11-200.010.000.030.00-590953.91%
T201218C000350002020-10-28 2:55PM EDT2020-12-180.020.020.04-0.01-33.33%63813,09137.89%
T210115C000350002020-10-28 3:41PM EDT2021-01-150.030.030.040.00-31553,25830.47%
T210319C000350002020-10-28 12:41PM EDT2021-03-190.090.070.10-0.01-10.00%3112,12426.76%
T210416C000350002020-10-28 3:46PM EDT2021-04-160.100.070.11-0.01-9.09%256,82524.90%
T210618C000350002020-10-28 3:55PM EDT2021-06-180.170.160.18-0.04-19.05%1,23911,73923.68%
T210917C000350002020-10-28 3:51PM EDT2021-09-170.300.280.37-0.02-6.25%512,45324.17%
T220121C000350002020-10-28 3:26PM EDT2022-01-210.500.450.52-0.04-7.41%25728,25722.68%
T230120C000350002020-10-28 3:28PM EDT2023-01-201.011.001.06-0.02-1.94%552,09021.68%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T201030P000350002020-10-21 10:46AM EDT2020-10-308.368.308.800.00-60198.44%
T201106P000350002020-09-29 1:00PM EDT2020-11-067.158.308.900.00-20106.25%
T201120P000350002020-10-20 10:32AM EDT2020-11-208.158.408.650.00-114952.34%
T201218P000350002020-10-26 10:59AM EDT2020-12-187.758.458.700.00-44,04151.95%
T210115P000350002020-10-28 11:29AM EDT2021-01-159.058.909.10+0.63+7.48%1526,06053.52%
T210319P000350002020-10-22 9:35AM EDT2021-03-198.508.859.150.00-274743.48%
T210416P000350002020-10-27 1:19PM EDT2021-04-168.779.059.650.00-315349.07%
T210618P000350002020-10-23 10:33AM EDT2021-06-188.009.209.600.00-68441.19%
T210917P000350002020-10-20 9:52AM EDT2021-09-179.309.709.950.00-621039.21%
T220121P000350002020-10-27 3:59PM EDT2022-01-2110.1010.3510.600.00-47,69039.51%
T230120P000350002020-10-23 9:59AM EDT2023-01-2010.0011.1011.350.00-314034.45%