T - AT&T Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor15 November 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T191115C00020000 | 2019-10-16 10:13AM EST | 20.00 | 17.95 | 18.60 | 19.75 | 0.00 | - | 2 | 1 | 262.50% |
| T191115C00022000 | 2019-07-08 1:36PM EST | 22.00 | 12.24 | 12.10 | 12.30 | 0.00 | - | 3 | 0 | 0.00% |
| T191115C00023000 | 2019-07-08 1:27PM EST | 23.00 | 11.24 | 11.10 | 11.35 | 0.00 | - | 4 | 0 | 0.00% |
| T191115C00024000 | 2019-10-08 11:17AM EST | 24.00 | 13.39 | 14.80 | 15.85 | 0.00 | - | 1 | 0 | 315.63% |
| T191115C00025000 | 2019-10-23 10:18AM EST | 25.00 | 12.95 | 13.80 | 14.40 | 0.00 | - | 1 | 1 | 317.97% |
| T191115C00027000 | 2019-11-11 3:14PM EST | 27.00 | 12.30 | 11.80 | 12.60 | 0.00 | - | 2 | 17 | 189.06% |
| T191115C00028000 | 2019-10-18 9:22AM EST | 28.00 | 10.00 | 10.70 | 11.65 | 0.00 | - | 10 | 10 | 137.50% |
| T191115C00029000 | 2019-11-04 3:44PM EST | 29.00 | 9.95 | 9.95 | 10.60 | 0.00 | - | 3 | 8 | 193.75% |
| T191115C00030000 | 2019-11-12 11:17AM EST | 30.00 | 9.35 | 9.10 | 9.25 | +0.19 | +2.07% | 7 | 173 | 112.50% |
| T191115C00031000 | 2019-11-12 12:10PM EST | 31.00 | 8.23 | 8.10 | 8.25 | +0.03 | +0.37% | 1 | 100 | 100.00% |
| T191115C00032000 | 2019-11-12 10:15AM EST | 32.00 | 7.40 | 7.10 | 7.35 | +0.10 | +1.37% | 2 | 138 | 123.44% |
| T191115C00032500 | 2019-11-01 1:21PM EST | 32.50 | 6.40 | 6.45 | 6.90 | 0.00 | - | 7 | 7 | 81.25% |
| T191115C00033000 | 2019-11-12 10:49AM EST | 33.00 | 6.38 | 6.10 | 6.25 | +0.03 | +0.47% | 1 | 179 | 75.00% |
| T191115C00033500 | 2019-10-30 8:54AM EST | 33.50 | 4.95 | 5.60 | 5.75 | 0.00 | - | 72 | 75 | 68.75% |
| T191115C00034000 | 2019-11-06 10:00AM EST | 34.00 | 5.20 | 5.10 | 5.25 | 0.00 | - | 1 | 720 | 62.50% |
| T191115C00034500 | 2019-11-04 1:01PM EST | 34.50 | 4.55 | 4.60 | 4.75 | 0.00 | - | 171 | 169 | 57.81% |
| T191115C00035000 | 2019-11-12 3:52PM EST | 35.00 | 4.10 | 4.15 | 4.25 | -0.25 | -5.75% | 91 | 11,067 | 67.97% |
| T191115C00035500 | 2019-11-08 11:15AM EST | 35.50 | 3.85 | 3.60 | 3.75 | 0.00 | - | 2 | 373 | 74.22% |
| T191115C00036000 | 2019-11-12 3:29PM EST | 36.00 | 3.10 | 3.10 | 3.25 | -0.25 | -7.46% | 258 | 21,032 | 66.02% |
| T191115C00036500 | 2019-11-12 3:13PM EST | 36.50 | 2.60 | 2.66 | 2.71 | -0.21 | -7.47% | 1 | 627 | 49.22% |
| T191115C00037000 | 2019-11-12 3:53PM EST | 37.00 | 2.17 | 2.17 | 2.22 | -0.19 | -8.05% | 1,686 | 14,548 | 43.36% |
| T191115C00037500 | 2019-11-12 3:53PM EST | 37.50 | 1.65 | 1.67 | 1.72 | -0.18 | -9.84% | 49 | 1,233 | 35.55% |
| T191115C00038000 | 2019-11-12 3:59PM EST | 38.00 | 1.18 | 1.17 | 1.18 | -0.18 | -13.24% | 5,436 | 26,394 | 18.75% |
| T191115C00038500 | 2019-11-12 3:48PM EST | 38.50 | 0.69 | 0.70 | 0.74 | -0.19 | -21.59% | 341 | 3,867 | 20.70% |
| T191115C00039000 | 2019-11-12 3:59PM EST | 39.00 | 0.30 | 0.29 | 0.31 | -0.16 | -34.78% | 7,153 | 43,418 | 15.24% |
| T191115C00039500 | 2019-11-12 3:59PM EST | 39.50 | 0.06 | 0.06 | 0.08 | -0.09 | -60.00% | 2,902 | 6,128 | 14.26% |
| T191115C00040000 | 2019-11-12 3:54PM EST | 40.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 10,265 | 28,271 | 14.06% |
| T191115C00040500 | 2019-11-12 1:55PM EST | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,142 | 3,211 | 20.31% |
| T191115C00041000 | 2019-11-12 11:19AM EST | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 3,771 | 26.56% |
| T191115C00041500 | 2019-11-11 2:39PM EST | 41.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,185 | 32.03% |
| T191115C00042000 | 2019-11-11 11:02AM EST | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 7,300 | 25.00% |
| T191115C00042500 | 2019-11-11 12:54PM EST | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 25.00% |
| T191115C00043000 | 2019-11-04 3:15PM EST | 43.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 12,203 | 50.78% |
| T191115C00043500 | 2019-11-01 2:32PM EST | 43.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 542 | 56.25% |
| T191115C00044000 | 2019-11-05 10:19AM EST | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 50,831 | 25.00% |
| T191115C00045000 | 2019-10-21 2:30PM EST | 45.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 321 | 418 | 71.09% |
Putsfor15 November 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T191115P00020000 | 2019-10-09 11:24AM EST | 20.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 296.88% |
| T191115P00021000 | 2019-08-18 11:07PM EST | 21.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 2 | 262.50% |
| T191115P00022000 | 2019-10-08 9:01AM EST | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| T191115P00023000 | 2019-09-09 1:11PM EST | 23.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 422 | 237.50% |
| T191115P00024000 | 2019-09-09 12:49PM EST | 24.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 2 | 225 | 271.88% |
| T191115P00025000 | 2019-10-08 11:52AM EST | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| T191115P00026000 | 2019-11-11 1:24PM EST | 26.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 2 | 624 | 215.63% |
| T191115P00027000 | 2019-10-14 12:30PM EST | 27.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 75 | 1,805 | 213.28% |
| T191115P00028000 | 2019-10-24 1:31PM EST | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 6,837 | 50.00% |
| T191115P00029000 | 2019-11-04 2:48PM EST | 29.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 80 | 1,430 | 164.06% |
| T191115P00030000 | 2019-11-12 10:45AM EST | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 7,810 | 50.00% |
| T191115P00031000 | 2019-11-08 12:23PM EST | 31.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 2 | 6,482 | 132.03% |
| T191115P00032000 | 2019-11-07 12:22PM EST | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 9,206 | 87.50% |
| T191115P00032500 | 2019-11-11 12:54PM EST | 32.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 129 | 101.56% |
| T191115P00033000 | 2019-11-12 12:51PM EST | 33.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 6 | 16,166 | 50.00% |
| T191115P00033500 | 2019-10-28 10:51AM EST | 33.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 476 | 68.75% |
| T191115P00034000 | 2019-11-12 12:13PM EST | 34.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 15,627 | 73.44% |
| T191115P00034500 | 2019-11-12 9:31AM EST | 34.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 2,052 | 57.81% |
| T191115P00035000 | 2019-11-12 3:22PM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 210 | 36,835 | 53.13% |
| T191115P00035500 | 2019-11-07 11:57AM EST | 35.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 251 | 50.78% |
| T191115P00036000 | 2019-11-12 2:15PM EST | 36.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 37 | 23,003 | 50.00% |
| T191115P00036500 | 2019-11-11 2:53PM EST | 36.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 131 | 3,408 | 46.09% |
| T191115P00037000 | 2019-11-12 12:16PM EST | 37.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 235 | 16,767 | 35.94% |
| T191115P00037500 | 2019-11-12 11:48AM EST | 37.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 219 | 2,175 | 28.91% |
| T191115P00038000 | 2019-11-12 3:50PM EST | 38.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 180 | 19,063 | 23.83% |
| T191115P00038500 | 2019-11-12 3:52PM EST | 38.50 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 1,084 | 5,511 | 18.36% |
| T191115P00039000 | 2019-11-12 3:53PM EST | 39.00 | 0.13 | 0.12 | 0.13 | +0.03 | +30.00% | 7,738 | 9,107 | 14.45% |
| T191115P00039500 | 2019-11-12 3:29PM EST | 39.50 | 0.45 | 0.38 | 0.40 | +0.15 | +50.00% | 236 | 1,442 | 13.48% |
| T191115P00040000 | 2019-11-12 3:31PM EST | 40.00 | 0.88 | 0.81 | 0.85 | +0.20 | +29.41% | 49 | 1,444 | 16.02% |
| T191115P00040500 | 2019-11-12 3:02PM EST | 40.50 | 1.41 | 1.32 | 1.34 | +0.27 | +23.68% | 104 | 348 | 20.31% |
| T191115P00041000 | 2019-11-11 3:12PM EST | 41.00 | 1.63 | 1.80 | 1.87 | 0.00 | - | 12 | 742 | 34.38% |
| T191115P00041500 | 2019-10-21 8:50AM EST | 41.50 | 3.20 | 2.29 | 2.37 | 0.00 | - | - | 7 | 41.41% |
| T191115P00042000 | 2019-11-06 10:16AM EST | 42.00 | 2.75 | 2.77 | 3.15 | 0.00 | - | 1 | 23 | 63.67% |
| T191115P00042500 | 2019-10-30 8:34AM EST | 42.50 | 3.75 | 3.30 | 3.40 | 0.00 | - | 1 | 1 | 60.94% |
| T191115P00043000 | 2019-10-13 11:01PM EST | 43.00 | 5.53 | 3.60 | 3.95 | 0.00 | - | - | - | 76.95% |
| T191115P00043500 | 2019-11-04 12:01AM EST | 43.50 | 4.70 | 4.30 | 4.40 | 0.00 | - | - | 1 | 58.59% |
| T191115P00044000 | 2019-10-23 11:39AM EST | 44.00 | 6.20 | 4.75 | 5.40 | 0.00 | - | - | 0 | 109.57% |
| T191115P00045000 | 2019-10-16 10:13AM EST | 45.00 | 7.10 | 5.75 | 5.90 | 0.00 | - | - | 0 | 92.19% |