T - AT&T Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor12 June 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T200612C00020000 | 2020-05-26 10:54AM EDT | 20.00 | 10.84 | 11.80 | 13.15 | 0.00 | - | - | - | 285.55% |
| T200612C00023000 | 2020-05-18 3:31PM EDT | 23.00 | 6.67 | 9.65 | 9.85 | 0.00 | - | 2 | 0 | 154.69% |
| T200612C00024500 | 2020-05-20 3:54PM EDT | 24.50 | 5.15 | 7.45 | 9.30 | 0.00 | - | 10 | 1 | 138.28% |
| T200612C00025000 | 2020-05-21 12:41PM EDT | 25.00 | 4.60 | 7.20 | 8.40 | 0.00 | - | 200 | 121 | 103.91% |
| T200612C00025500 | 2020-05-22 12:44PM EDT | 25.50 | 4.30 | 6.90 | 7.65 | 0.00 | - | 2 | 2 | 78.13% |
| T200612C00026000 | 2020-06-05 9:32AM EDT | 26.00 | 6.70 | 6.00 | 7.45 | +1.65 | +32.67% | 2 | 5 | 193.36% |
| T200612C00026500 | 2020-06-05 12:17PM EDT | 26.50 | 6.20 | 5.15 | 7.15 | +1.00 | +19.23% | 2 | 3 | 201.95% |
| T200612C00027000 | 2020-06-01 9:39AM EDT | 27.00 | 3.98 | 5.30 | 6.15 | 0.00 | - | 2 | 12 | 139.84% |
| T200612C00027500 | 2020-06-05 2:19PM EDT | 27.50 | 5.36 | 4.45 | 5.50 | +2.16 | +67.50% | 15 | 44 | 111.72% |
| T200612C00028000 | 2020-06-05 2:05PM EDT | 28.00 | 4.85 | 4.00 | 5.30 | +1.45 | +42.65% | 4 | 200 | 136.33% |
| T200612C00028500 | 2020-06-05 2:54PM EDT | 28.50 | 4.40 | 4.20 | 4.50 | +1.10 | +33.33% | 15 | 253 | 71.88% |
| T200612C00029000 | 2020-06-05 2:36PM EDT | 29.00 | 3.90 | 3.60 | 4.00 | +1.26 | +47.73% | 25 | 409 | 53.13% |
| T200612C00029500 | 2020-06-05 2:59PM EDT | 29.50 | 3.41 | 2.80 | 3.40 | +1.21 | +55.00% | 46 | 619 | 65.23% |
| T200612C00030000 | 2020-06-05 3:53PM EDT | 30.00 | 2.75 | 2.72 | 2.91 | +0.96 | +53.63% | 545 | 829 | 58.79% |
| T200612C00030500 | 2020-06-05 3:36PM EDT | 30.50 | 2.37 | 2.21 | 2.43 | +0.96 | +68.09% | 147 | 753 | 52.93% |
| T200612C00031000 | 2020-06-05 3:59PM EDT | 31.00 | 1.88 | 1.77 | 1.97 | +0.89 | +89.90% | 467 | 1,699 | 48.44% |
| T200612C00031500 | 2020-06-05 3:52PM EDT | 31.50 | 1.38 | 1.33 | 1.50 | +0.76 | +122.58% | 11,614 | 9,712 | 41.80% |
| T200612C00032000 | 2020-06-05 3:59PM EDT | 32.00 | 0.99 | 0.94 | 1.05 | +0.60 | +153.85% | 1,854 | 2,505 | 35.35% |
| T200612C00032500 | 2020-06-05 3:59PM EDT | 32.50 | 0.66 | 0.62 | 0.68 | +0.45 | +214.29% | 41,058 | 1,607 | 32.03% |
| T200612C00033000 | 2020-06-05 3:59PM EDT | 33.00 | 0.37 | 0.37 | 0.40 | +0.26 | +236.36% | 4,468 | 1,708 | 30.08% |
| T200612C00033500 | 2020-06-05 3:58PM EDT | 33.50 | 0.19 | 0.19 | 0.22 | +0.14 | +280.00% | 1,095 | 477 | 29.69% |
| T200612C00034000 | 2020-06-05 3:59PM EDT | 34.00 | 0.11 | 0.10 | 0.12 | +0.08 | +266.67% | 1,384 | 333 | 30.47% |
| T200612C00034500 | 2020-06-05 3:57PM EDT | 34.50 | 0.06 | 0.05 | 0.07 | +0.03 | +100.00% | 2,396 | 53 | 32.03% |
| T200612C00035000 | 2020-06-05 3:57PM EDT | 35.00 | 0.05 | 0.02 | 0.05 | +0.03 | +150.00% | 923 | 412 | 35.35% |
| T200612C00035500 | 2020-06-05 3:26PM EDT | 35.50 | 0.03 | 0.02 | 0.05 | +0.01 | +50.00% | 27 | 8 | 41.02% |
| T200612C00036000 | 2020-06-05 3:53PM EDT | 36.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 124 | 40 | 42.19% |
| T200612C00036500 | 2020-06-05 2:13PM EDT | 36.50 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 7 | 209 | 49.22% |
| T200612C00037000 | 2020-05-27 3:15PM EDT | 37.00 | 0.02 | - | 0.04 | 0.00 | - | - | 2 | 54.30% |
| T200612C00038500 | 2020-06-05 3:36PM EDT | 38.50 | 0.02 | 0.00 | 0.16 | -0.01 | -33.33% | 1 | 50 | 78.13% |
Putsfor12 June 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T200612P00021000 | 2020-05-18 12:11AM EDT | 21.00 | 0.06 | - | 0.16 | 0.00 | - | - | 5 | 214.84% |
| T200612P00023000 | 2020-05-22 2:52PM EDT | 23.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 3 | 11 | 150.78% |
| T200612P00023500 | 2020-05-22 3:26PM EDT | 23.50 | 0.04 | 0.00 | 0.14 | 0.00 | - | 2 | 7 | 142.97% |
| T200612P00024500 | 2020-06-01 1:14PM EDT | 24.50 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 7 | 133.98% |
| T200612P00025000 | 2020-06-05 10:02AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 2,148 | 81.25% |
| T200612P00025500 | 2020-06-02 9:39AM EDT | 25.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 98 | 231 | 106.25% |
| T200612P00026000 | 2020-06-02 11:37AM EDT | 26.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 51 | 537 | 100.78% |
| T200612P00026500 | 2020-06-03 9:30AM EDT | 26.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 262 | 71.88% |
| T200612P00027000 | 2020-06-05 1:10PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,118 | 60.94% |
| T200612P00027500 | 2020-06-04 10:57AM EDT | 27.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 589 | 64.06% |
| T200612P00028000 | 2020-06-05 1:36PM EDT | 28.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 31 | 513 | 58.59% |
| T200612P00028500 | 2020-06-05 3:38PM EDT | 28.50 | 0.03 | 0.00 | 0.07 | -0.02 | -40.00% | 38 | 554 | 60.94% |
| T200612P00029000 | 2020-06-05 3:56PM EDT | 29.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 72 | 2,028 | 51.56% |
| T200612P00029500 | 2020-06-05 3:57PM EDT | 29.50 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 92 | 545 | 46.88% |
| T200612P00030000 | 2020-06-05 3:46PM EDT | 30.00 | 0.04 | 0.04 | 0.05 | -0.07 | -63.64% | 590 | 1,630 | 45.31% |
| T200612P00030500 | 2020-06-05 3:57PM EDT | 30.50 | 0.07 | 0.05 | 0.07 | -0.11 | -61.11% | 246 | 943 | 41.80% |
| T200612P00031000 | 2020-06-05 3:52PM EDT | 31.00 | 0.09 | 0.06 | 0.10 | -0.17 | -65.38% | 1,585 | 1,600 | 38.28% |
| T200612P00031500 | 2020-06-05 3:59PM EDT | 31.50 | 0.14 | 0.12 | 0.15 | -0.26 | -65.00% | 2,053 | 631 | 34.96% |
| T200612P00032000 | 2020-06-05 3:59PM EDT | 32.00 | 0.23 | 0.22 | 0.24 | -0.40 | -63.49% | 1,503 | 759 | 32.62% |
| T200612P00032500 | 2020-06-05 3:55PM EDT | 32.50 | 0.39 | 0.38 | 0.41 | -0.55 | -58.51% | 797 | 60 | 32.03% |
| T200612P00033000 | 2020-06-05 3:59PM EDT | 33.00 | 0.62 | 0.57 | 0.66 | -0.96 | -60.76% | 2,035 | 73 | 31.93% |
| T200612P00033500 | 2020-06-05 3:52PM EDT | 33.50 | 1.00 | 0.89 | 1.00 | -1.00 | -50.00% | 522 | 11 | 33.11% |
| T200612P00034000 | 2020-06-05 3:30PM EDT | 34.00 | 1.28 | 1.24 | 1.87 | -1.18 | -47.97% | 734 | 4 | 67.48% |
| T200612P00034500 | 2020-06-05 12:52PM EDT | 34.50 | 1.81 | 0.71 | 2.98 | -1.39 | -43.44% | 3 | 10 | 116.21% |
| T200612P00037000 | 2020-05-05 3:33PM EDT | 37.00 | 7.11 | 5.30 | 5.40 | 0.00 | - | - | 0 | 153.42% |
| T200612P00037500 | 2020-05-05 3:33PM EDT | 37.50 | 7.58 | 5.80 | 5.95 | 0.00 | - | - | 0 | 163.09% |
| T200612P00038000 | 2020-05-29 9:49AM EDT | 38.00 | 7.45 | 4.80 | 6.05 | 0.00 | - | 2 | 2 | 90.43% |
© 2020 Verizon Media. All rights reserved.