AT&T Inc. (T)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
26.76+0.26 (+0.98%)
At close: 4:04PM EDT
26.50 -0.26 (-0.97%)
Before hours: 4:33AM EDT
Strike:37.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T201120C00037000 | 2020-09-28 3:47PM EDT | 2020-11-20 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 141 | 59.38% |
| T201218C00037000 | 2020-09-30 10:30AM EDT | 2020-12-18 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 3 | 11,549 | 41.41% |
| T210115C00037000 | 2020-09-30 1:50PM EDT | 2021-01-15 | 0.06 | 0.04 | 0.06 | 0.00 | - | 32 | 19,037 | 36.91% |
| T210319C00037000 | 2020-09-28 10:06AM EDT | 2021-03-19 | 0.08 | 0.06 | 0.08 | 0.00 | - | 4 | 349 | 28.91% |
| T210416C00037000 | 2020-09-29 10:11AM EDT | 2021-04-16 | 0.07 | 0.08 | 0.11 | 0.00 | - | 2 | 11 | 28.03% |
| T210618C00037000 | 2020-09-28 3:06PM EDT | 2021-06-18 | 0.18 | 0.16 | 0.17 | +0.02 | +12.50% | 2 | 2,146 | 26.17% |
| T210917C00037000 | 2020-09-30 3:28PM EDT | 2021-09-17 | 0.24 | 0.23 | 0.27 | -0.01 | -4.00% | 5 | 1,327 | 24.71% |
| T220121C00037000 | 2020-09-30 1:59PM EDT | 2022-01-21 | 0.42 | 0.40 | 0.45 | -0.03 | -6.67% | 30 | 10,849 | 23.98% |
| T230120C00037000 | 2020-09-30 1:50PM EDT | 2023-01-20 | 0.80 | 0.72 | 0.89 | +0.07 | +9.59% | 31 | 411 | 22.12% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T201120P00037000 | 2020-09-22 11:39AM EDT | 2020-11-20 | 8.99 | 8.95 | 9.25 | 0.00 | - | 2 | 75 | 0.00% |
| T201218P00037000 | 2020-09-23 2:19PM EDT | 2020-12-18 | 9.21 | 8.95 | 9.20 | 0.00 | - | 1 | 5,338 | 0.00% |
| T210115P00037000 | 2020-09-29 11:14AM EDT | 2021-01-15 | 9.50 | 9.25 | 9.70 | -0.25 | -2.56% | 6 | 18,161 | 0.00% |
| T210319P00037000 | 2020-09-28 12:02PM EDT | 2021-03-19 | 9.45 | 9.30 | 9.60 | 0.00 | - | 1 | 309 | 0.00% |
| T210416P00037000 | 2020-09-21 11:18AM EDT | 2021-04-16 | 9.75 | 9.50 | 10.05 | 0.00 | - | 6 | 25 | 0.00% |
| T210618P00037000 | 2020-08-31 11:33AM EDT | 2021-06-18 | 8.39 | 9.70 | 10.05 | 0.00 | - | 10 | 24 | 0.00% |
| T210917P00037000 | 2020-09-29 1:05PM EDT | 2021-09-17 | 10.45 | 9.95 | 10.50 | 0.00 | - | 10 | 12 | 24.56% |
| T220121P00037000 | 2020-09-25 12:44PM EDT | 2022-01-21 | 11.00 | 10.45 | 10.95 | 0.00 | - | 3 | 2,467 | 27.64% |
| T230120P00037000 | 2020-09-21 12:11AM EDT | 2023-01-20 | 12.12 | 11.65 | 12.10 | 0.00 | - | 3 | 24 | 29.72% |
© 2020 Verizon Media. All rights reserved.
