UK Markets closed

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
In the money
Show:ListStraddle
Strike:40.00
Callsfor6 November 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T201218C000400002020-09-30 2:07PM EDT2020-12-180.010.010.03-0.01-50.00%304,79049.22%
T210115C000400002020-09-30 3:11PM EDT2021-01-150.030.030.04-0.01-25.00%4260,54240.63%
T210319C000400002020-09-29 10:52AM EDT2021-03-190.040.030.050.00-2580431.25%
T210416C000400002020-09-29 2:01PM EDT2021-04-160.040.030.060.00-3316329.30%
T210618C000400002020-09-29 10:43AM EDT2021-06-180.100.080.10+0.02+25.00%51,97027.34%
T210917C000400002020-09-30 1:48PM EDT2021-09-170.150.130.14+0.02+15.38%611,22324.61%
T220121C000400002020-09-30 3:51PM EDT2022-01-210.250.240.28-0.02-7.41%2,98731,19124.22%
T230120C000400002020-09-30 1:50PM EDT2023-01-200.550.470.65+0.05+10.00%1,3441,48322.46%
Putsfor6 November 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T201218P000400002020-09-28 3:35PM EDT2020-12-1812.0711.9012.200.00-871600.00%
T210115P000400002020-09-24 3:35PM EDT2021-01-1512.6012.2512.65-0.22-1.72%128,3740.00%
T210319P000400002020-09-21 9:34AM EDT2021-03-1912.2012.2012.650.00-11320.00%
T210416P000400002020-09-22 9:50AM EDT2021-04-1612.4012.3013.000.00-101825.39%
T210618P000400002020-09-15 9:33AM EDT2021-06-1811.7812.5512.950.00-7170.00%
T220121P000400002020-09-30 1:52PM EDT2022-01-2113.3512.9514.00-0.39-2.84%37990334.99%
T230120P000400002020-09-29 9:33AM EDT2023-01-2014.7814.3514.800.00-21732.32%