UK markets open in 4 hours 39 minutes
NIKKEI 225
23,261.98-156.53(-0.67%)HANG SENG
24,442.73-266.07(-1.08%)CRUDE OIL
37.42+0.03(+0.08%)
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
Strike:35.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T201030C00035000 | 2020-10-27 3:53PM EDT | 2020-10-30 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 4 | 156.25% |
| T201120C00035000 | 2020-10-26 10:33AM EDT | 2020-11-20 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 909 | 53.91% |
| T201218C00035000 | 2020-10-28 2:55PM EDT | 2020-12-18 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 638 | 13,091 | 37.89% |
| T210115C00035000 | 2020-10-28 3:41PM EDT | 2021-01-15 | 0.03 | 0.03 | 0.04 | 0.00 | - | 315 | 53,258 | 30.47% |
| T210319C00035000 | 2020-10-28 12:41PM EDT | 2021-03-19 | 0.09 | 0.07 | 0.10 | -0.01 | -10.00% | 311 | 2,124 | 26.76% |
| T210416C00035000 | 2020-10-28 3:46PM EDT | 2021-04-16 | 0.10 | 0.07 | 0.11 | -0.01 | -9.09% | 25 | 6,825 | 24.90% |
| T210618C00035000 | 2020-10-28 3:55PM EDT | 2021-06-18 | 0.17 | 0.16 | 0.18 | -0.04 | -19.05% | 1,239 | 11,739 | 23.68% |
| T210917C00035000 | 2020-10-28 3:51PM EDT | 2021-09-17 | 0.30 | 0.28 | 0.37 | -0.02 | -6.25% | 51 | 2,453 | 24.17% |
| T220121C00035000 | 2020-10-28 3:26PM EDT | 2022-01-21 | 0.50 | 0.45 | 0.52 | -0.04 | -7.41% | 257 | 28,257 | 22.68% |
| T230120C00035000 | 2020-10-28 3:28PM EDT | 2023-01-20 | 1.01 | 1.00 | 1.06 | -0.02 | -1.94% | 55 | 2,090 | 21.68% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T201030P00035000 | 2020-10-21 10:46AM EDT | 2020-10-30 | 8.36 | 8.30 | 8.80 | 0.00 | - | 6 | 0 | 198.44% |
| T201106P00035000 | 2020-09-29 1:00PM EDT | 2020-11-06 | 7.15 | 8.30 | 8.90 | 0.00 | - | 2 | 0 | 106.25% |
| T201120P00035000 | 2020-10-20 10:32AM EDT | 2020-11-20 | 8.15 | 8.40 | 8.65 | 0.00 | - | 11 | 49 | 52.34% |
| T201218P00035000 | 2020-10-26 10:59AM EDT | 2020-12-18 | 7.75 | 8.45 | 8.70 | 0.00 | - | 4 | 4,041 | 51.95% |
| T210115P00035000 | 2020-10-28 11:29AM EDT | 2021-01-15 | 9.05 | 8.90 | 9.10 | +0.63 | +7.48% | 15 | 26,060 | 53.52% |
| T210319P00035000 | 2020-10-22 9:35AM EDT | 2021-03-19 | 8.50 | 8.85 | 9.15 | 0.00 | - | 2 | 747 | 43.48% |
| T210416P00035000 | 2020-10-27 1:19PM EDT | 2021-04-16 | 8.77 | 9.05 | 9.65 | 0.00 | - | 3 | 153 | 49.07% |
| T210618P00035000 | 2020-10-23 10:33AM EDT | 2021-06-18 | 8.00 | 9.20 | 9.60 | 0.00 | - | 6 | 84 | 41.19% |
| T210917P00035000 | 2020-10-20 9:52AM EDT | 2021-09-17 | 9.30 | 9.70 | 9.95 | 0.00 | - | 6 | 210 | 39.21% |
| T220121P00035000 | 2020-10-27 3:59PM EDT | 2022-01-21 | 10.10 | 10.35 | 10.60 | 0.00 | - | 4 | 7,690 | 39.51% |
| T230120P00035000 | 2020-10-23 9:59AM EDT | 2023-01-20 | 10.00 | 11.10 | 11.35 | 0.00 | - | 3 | 140 | 34.45% |
© 2020 Verizon Media. All rights reserved.
