AT&T Inc. (T)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
27.02+0.26 (+0.97%)
At close: 4:03PM EDT
Strike:40.00
Callsfor6 November 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T201218C00040000 | 2020-09-30 2:07PM EDT | 2020-12-18 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 30 | 4,790 | 49.22% |
| T210115C00040000 | 2020-09-30 3:11PM EDT | 2021-01-15 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 42 | 60,542 | 40.63% |
| T210319C00040000 | 2020-09-29 10:52AM EDT | 2021-03-19 | 0.04 | 0.03 | 0.05 | 0.00 | - | 25 | 804 | 31.25% |
| T210416C00040000 | 2020-09-29 2:01PM EDT | 2021-04-16 | 0.04 | 0.03 | 0.06 | 0.00 | - | 33 | 163 | 29.30% |
| T210618C00040000 | 2020-09-29 10:43AM EDT | 2021-06-18 | 0.10 | 0.08 | 0.10 | +0.02 | +25.00% | 5 | 1,970 | 27.34% |
| T210917C00040000 | 2020-09-30 1:48PM EDT | 2021-09-17 | 0.15 | 0.13 | 0.14 | +0.02 | +15.38% | 61 | 1,223 | 24.61% |
| T220121C00040000 | 2020-09-30 3:51PM EDT | 2022-01-21 | 0.25 | 0.24 | 0.28 | -0.02 | -7.41% | 2,987 | 31,191 | 24.22% |
| T230120C00040000 | 2020-09-30 1:50PM EDT | 2023-01-20 | 0.55 | 0.47 | 0.65 | +0.05 | +10.00% | 1,344 | 1,483 | 22.46% |
Putsfor6 November 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T201218P00040000 | 2020-09-28 3:35PM EDT | 2020-12-18 | 12.07 | 11.90 | 12.20 | 0.00 | - | 87 | 160 | 0.00% |
| T210115P00040000 | 2020-09-24 3:35PM EDT | 2021-01-15 | 12.60 | 12.25 | 12.65 | -0.22 | -1.72% | 1 | 28,374 | 0.00% |
| T210319P00040000 | 2020-09-21 9:34AM EDT | 2021-03-19 | 12.20 | 12.20 | 12.65 | 0.00 | - | 11 | 32 | 0.00% |
| T210416P00040000 | 2020-09-22 9:50AM EDT | 2021-04-16 | 12.40 | 12.30 | 13.00 | 0.00 | - | 10 | 18 | 25.39% |
| T210618P00040000 | 2020-09-15 9:33AM EDT | 2021-06-18 | 11.78 | 12.55 | 12.95 | 0.00 | - | 7 | 17 | 0.00% |
| T220121P00040000 | 2020-09-30 1:52PM EDT | 2022-01-21 | 13.35 | 12.95 | 14.00 | -0.39 | -2.84% | 379 | 903 | 34.99% |
| T230120P00040000 | 2020-09-29 9:33AM EDT | 2023-01-20 | 14.78 | 14.35 | 14.80 | 0.00 | - | 2 | 17 | 32.32% |
© 2020 Verizon Media. All rights reserved.
