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:40.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T210129C00040000 | 2021-01-21 9:30AM EST | 2021-01-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8 | 93.75% |
| T210219C00040000 | 2021-01-22 9:36AM EST | 2021-02-19 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 5 | 676 | 52.73% |
| T210319C00040000 | 2021-01-22 3:59PM EST | 2021-03-19 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 1 | 3,955 | 39.06% |
| T210416C00040000 | 2021-01-22 3:38PM EST | 2021-04-16 | 0.06 | 0.03 | 0.06 | +0.03 | +100.00% | 196 | 5,788 | 35.35% |
| T210618C00040000 | 2021-01-22 3:35PM EST | 2021-06-18 | 0.10 | 0.09 | 0.10 | +0.02 | +25.00% | 85 | 8,022 | 29.20% |
| T210716C00040000 | 2021-01-22 3:43PM EST | 2021-07-16 | 0.10 | 0.08 | 0.10 | +0.01 | +11.11% | 121 | 3,070 | 26.76% |
| T210917C00040000 | 2021-01-22 3:30PM EST | 2021-09-17 | 0.16 | 0.15 | 0.18 | +0.03 | +23.08% | 94 | 7,795 | 25.78% |
| T220121C00040000 | 2021-01-22 3:59PM EST | 2022-01-21 | 0.31 | 0.30 | 0.31 | +0.02 | +6.90% | 310 | 44,382 | 23.63% |
| T230120C00040000 | 2021-01-22 3:19PM EST | 2023-01-20 | 0.71 | 0.74 | 0.77 | -0.03 | -4.05% | 221 | 17,070 | 21.68% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T210219P00040000 | 2021-01-04 2:28PM EST | 2021-02-19 | 11.21 | 10.95 | 11.20 | 0.00 | - | 7 | 20 | 71.48% |
| T210319P00040000 | 2021-01-11 3:58PM EST | 2021-03-19 | 11.15 | 11.00 | 11.15 | 0.00 | - | 3 | 62 | 45.70% |
| T210416P00040000 | 2021-01-21 9:36AM EST | 2021-04-16 | 11.80 | 11.25 | 11.75 | 0.00 | - | 50 | 4,389 | 53.91% |
| T210618P00040000 | 2021-01-22 2:30PM EST | 2021-06-18 | 11.61 | 11.45 | 11.65 | +0.11 | +0.96% | 71 | 40 | 44.34% |
| T210716P00040000 | 2021-01-06 1:44PM EST | 2021-07-16 | 11.45 | 11.35 | 12.55 | 0.00 | - | 1 | 30 | 56.30% |
| T210917P00040000 | 2021-01-22 1:52PM EST | 2021-09-17 | 12.00 | 11.65 | 12.25 | +0.25 | +2.13% | 4 | 103 | 44.19% |
| T220121P00040000 | 2021-01-19 3:02PM EST | 2022-01-21 | 12.40 | 11.90 | 13.05 | 0.00 | - | 11 | 2,382 | 44.14% |
| T230120P00040000 | 2021-01-21 3:35PM EST | 2023-01-20 | 13.85 | 13.05 | 15.00 | -0.10 | -0.72% | 3 | 91 | 43.98% |
© 2021 Verizon Media. All rights reserved.
