UK markets closed
NIKKEI 225
28,631.45-125.45(-0.44%)HANG SENG
29,447.85-479.95(-1.60%)CRUDE OIL
52.24-0.03(-0.06%)
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:37.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T210129C00037000 | 2021-01-22 9:31AM EST | 2021-01-29 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 2,921 | 85.16% |
| T210205C00037000 | 2021-01-22 12:08PM EST | 2021-02-05 | 0.02 | 0.01 | 0.03 | 0.00 | - | 19 | 6 | 60.16% |
| T210212C00037000 | 2021-01-22 3:45PM EST | 2021-02-12 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 89 | 132 | 50.00% |
| T210219C00037000 | 2021-01-22 9:30AM EST | 2021-02-19 | 0.03 | 0.01 | 0.05 | 0.00 | - | 10 | 996 | 48.05% |
| T210226C00037000 | 2021-01-22 12:15PM EST | 2021-02-26 | 0.02 | 0.00 | 2.14 | +0.02 | - | 2 | 0 | 96.09% |
| T210319C00037000 | 2021-01-22 3:55PM EST | 2021-03-19 | 0.06 | 0.03 | 0.06 | +0.01 | +20.00% | 22 | 1,753 | 34.77% |
| T210416C00037000 | 2021-01-22 3:39PM EST | 2021-04-16 | 0.08 | 0.04 | 0.08 | +0.03 | +60.00% | 70 | 640 | 29.88% |
| T210618C00037000 | 2021-01-22 12:22PM EST | 2021-06-18 | 0.15 | 0.13 | 0.18 | +0.01 | +7.14% | 53 | 12,832 | 26.76% |
| T210716C00037000 | 2021-01-22 3:43PM EST | 2021-07-16 | 0.19 | 0.15 | 0.19 | +0.03 | +18.75% | 10 | 407 | 24.81% |
| T210917C00037000 | 2021-01-22 3:48PM EST | 2021-09-17 | 0.27 | 0.25 | 0.29 | +0.02 | +8.00% | 144 | 4,618 | 23.68% |
| T220121C00037000 | 2021-01-22 3:53PM EST | 2022-01-21 | 0.47 | 0.46 | 0.50 | -0.01 | -2.08% | 178 | 21,072 | 22.41% |
| T230120C00037000 | 2021-01-22 3:58PM EST | 2023-01-20 | 1.08 | 1.02 | 1.10 | +0.04 | +3.85% | 26 | 5,303 | 21.01% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T210129P00037000 | 2021-01-19 11:29AM EST | 2021-01-29 | 8.00 | 7.40 | 8.20 | 0.00 | - | - | 26 | 122.66% |
| T210219P00037000 | 2021-01-12 9:38AM EST | 2021-02-19 | 8.20 | 7.95 | 8.15 | 0.00 | - | 1 | 106 | 52.34% |
| T210226P00037000 | 2021-01-12 11:34AM EST | 2021-02-26 | 8.10 | 6.30 | 9.60 | 0.00 | - | 1 | 1 | 111.91% |
| T210319P00037000 | 2020-12-30 3:50PM EST | 2021-03-19 | 9.07 | 7.95 | 8.20 | 0.00 | - | 10 | 342 | 40.63% |
| T210416P00037000 | 2021-01-21 3:08PM EST | 2021-04-16 | 8.56 | 8.35 | 8.75 | 0.00 | - | 7 | 156 | 51.95% |
| T210618P00037000 | 2021-01-22 2:30PM EST | 2021-06-18 | 8.69 | 8.45 | 8.65 | +0.14 | +1.64% | 71 | 8,039 | 37.11% |
| T210716P00037000 | 2021-01-14 12:00PM EST | 2021-07-16 | 9.10 | 8.80 | 9.30 | 0.00 | - | 1 | 66 | 45.02% |
| T210917P00037000 | 2021-01-14 12:20PM EST | 2021-09-17 | 9.15 | 8.80 | 9.35 | 0.00 | - | 1 | 58 | 39.23% |
| T220121P00037000 | 2021-01-21 3:46PM EST | 2022-01-21 | 10.00 | 9.00 | 10.90 | 0.00 | - | 1 | 3,418 | 46.61% |
| T230120P00037000 | 2020-12-29 1:19PM EST | 2023-01-20 | 11.90 | 10.70 | 11.60 | 0.00 | - | 1 | 124 | 37.39% |
© 2021 Verizon Media. All rights reserved.
