T - AT&T Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor29 May 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T200529C00020000 | 2020-05-27 1:46PM EDT | 20.00 | 11.80 | 11.00 | 11.10 | 0.00 | - | 7 | 3 | 412.50% |
| T200529C00023000 | 2020-05-28 12:26PM EDT | 23.00 | 8.42 | 7.95 | 8.15 | +1.83 | +27.77% | 1 | 1 | 340.63% |
| T200529C00023500 | 2020-05-19 2:58PM EDT | 23.50 | 5.60 | 7.50 | 7.65 | 0.00 | - | - | 0 | 237.50% |
| T200529C00025000 | 2020-05-26 9:40AM EDT | 25.00 | 5.65 | 6.00 | 6.20 | 0.00 | - | 2 | 4 | 223.44% |
| T200529C00026000 | 2020-05-28 3:55PM EDT | 26.00 | 5.05 | 5.00 | 5.10 | -0.75 | -12.93% | 14 | 62 | 189.06% |
| T200529C00026500 | 2020-05-21 10:06AM EDT | 26.50 | 3.26 | 4.50 | 4.65 | 0.00 | - | 1 | 24 | 146.88% |
| T200529C00027000 | 2020-05-28 9:39AM EDT | 27.00 | 4.76 | 4.00 | 4.15 | -0.06 | -1.24% | 10 | 34 | 131.25% |
| T200529C00027500 | 2020-05-28 1:39PM EDT | 27.50 | 4.05 | 3.45 | 3.65 | -0.31 | -7.11% | 3 | 133 | 164.84% |
| T200529C00028000 | 2020-05-28 12:20PM EDT | 28.00 | 3.45 | 2.99 | 3.15 | -0.30 | -8.00% | 104 | 296 | 93.75% |
| T200529C00028500 | 2020-05-28 3:54PM EDT | 28.50 | 2.54 | 2.54 | 2.60 | -0.71 | -21.85% | 8 | 411 | 81.25% |
| T200529C00029000 | 2020-05-28 3:50PM EDT | 29.00 | 2.01 | 2.03 | 2.12 | -0.74 | -26.91% | 148 | 1,044 | 71.88% |
| T200529C00029500 | 2020-05-28 3:55PM EDT | 29.50 | 1.53 | 1.55 | 1.66 | -0.83 | -35.17% | 326 | 2,639 | 71.88% |
| T200529C00030000 | 2020-05-28 3:54PM EDT | 30.00 | 1.04 | 1.09 | 1.13 | -0.81 | -43.78% | 885 | 5,823 | 55.47% |
| T200529C00030500 | 2020-05-28 3:47PM EDT | 30.50 | 0.64 | 0.61 | 0.64 | -0.78 | -54.93% | 311 | 4,941 | 42.58% |
| T200529C00031000 | 2020-05-28 3:58PM EDT | 31.00 | 0.29 | 0.26 | 0.30 | -0.66 | -69.47% | 1,188 | 0 | 41.41% |
| T200529C00031500 | 2020-05-28 3:58PM EDT | 31.50 | 0.09 | 0.08 | 0.09 | -0.48 | -84.21% | 2,216 | 5,956 | 38.28% |
| T200529C00032000 | 2020-05-28 3:59PM EDT | 32.00 | 0.02 | 0.02 | 0.03 | -0.25 | -92.59% | 10,280 | 6,187 | 42.97% |
| T200529C00032500 | 2020-05-28 3:49PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 1,773 | 6,550 | 46.88% |
| T200529C00033000 | 2020-05-28 3:06PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 310 | 1,752 | 53.13% |
| T200529C00033500 | 2020-05-28 9:37AM EDT | 33.50 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 41 | 0 | 76.56% |
| T200529C00034000 | 2020-05-28 2:50PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 1,099 | 75.00% |
| T200529C00034500 | 2020-05-27 2:52PM EDT | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 134 | 220 | 87.50% |
| T200529C00035000 | 2020-05-28 3:41PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 151 | 768 | 96.88% |
| T200529C00035500 | 2020-05-28 9:58AM EDT | 35.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 188 | 106.25% |
| T200529C00036000 | 2020-05-19 2:26PM EDT | 36.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 112 | 125.00% |
| T200529C00036500 | 2020-05-19 2:27PM EDT | 36.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 63 | 143.75% |
| T200529C00037500 | 2020-05-19 9:50AM EDT | 37.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 4 | 156.25% |
| T200529C00038500 | 2020-05-28 9:33AM EDT | 38.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | - | 162.50% |
Putsfor29 May 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T200529P00020000 | 2020-05-28 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 73 | 356.25% |
| T200529P00022500 | 2020-05-13 7:08PM EDT | 22.50 | 0.16 | 0.00 | 0.02 | 0.00 | - | - | 6 | 256.25% |
| T200529P00023000 | 2020-05-18 3:19PM EDT | 23.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 13 | 243.75% |
| T200529P00023500 | 2020-05-14 3:11PM EDT | 23.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 5 | 36 | 225.00% |
| T200529P00024000 | 2020-05-15 12:21PM EDT | 24.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 10 | 184 | 221.88% |
| T200529P00024500 | 2020-05-20 2:32PM EDT | 24.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,094 | 206.25% |
| T200529P00025000 | 2020-05-27 9:35AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,002 | 162.50% |
| T200529P00025500 | 2020-05-22 3:55PM EDT | 25.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 701 | 150.00% |
| T200529P00026000 | 2020-05-27 9:35AM EDT | 26.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 314 | 159.38% |
| T200529P00026500 | 2020-05-26 1:19PM EDT | 26.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 602 | 125.00% |
| T200529P00027000 | 2020-05-28 12:29PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 773 | 112.50% |
| T200529P00027500 | 2020-05-28 10:23AM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,025 | 96.88% |
| T200529P00028000 | 2020-05-28 2:47PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 55 | 2,120 | 87.50% |
| T200529P00028500 | 2020-05-28 3:22PM EDT | 28.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 76 | 2,074 | 81.25% |
| T200529P00029000 | 2020-05-28 3:37PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 818 | 2,865 | 59.38% |
| T200529P00029500 | 2020-05-28 3:59PM EDT | 29.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 355 | 18,834 | 59.38% |
| T200529P00030000 | 2020-05-28 3:58PM EDT | 30.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 846 | 3,945 | 50.00% |
| T200529P00030500 | 2020-05-28 3:57PM EDT | 30.50 | 0.07 | 0.06 | 0.09 | -0.02 | -22.22% | 855 | 0 | 44.53% |
| T200529P00031000 | 2020-05-28 3:58PM EDT | 31.00 | 0.21 | 0.20 | 0.24 | +0.08 | +61.54% | 2,025 | 0 | 41.41% |
| T200529P00031500 | 2020-05-28 3:57PM EDT | 31.50 | 0.51 | 0.50 | 0.54 | +0.28 | +121.74% | 922 | 0 | 40.23% |
| T200529P00032000 | 2020-05-28 3:59PM EDT | 32.00 | 0.93 | 0.95 | 1.04 | +0.49 | +111.36% | 513 | 537 | 50.78% |
| T200529P00032500 | 2020-05-28 3:54PM EDT | 32.50 | 1.50 | 1.44 | 1.56 | +0.72 | +92.31% | 14 | 158 | 69.53% |
| T200529P00033000 | 2020-05-28 3:54PM EDT | 33.00 | 2.00 | 1.88 | 2.01 | +0.76 | +61.29% | 11 | 39 | 53.13% |
| T200529P00033500 | 2020-05-28 3:45PM EDT | 33.50 | 2.41 | 2.33 | 2.58 | +0.72 | +42.60% | 10 | 4 | 76.56% |
| T200529P00034000 | 2020-05-28 1:30PM EDT | 34.00 | 2.49 | 2.90 | 3.00 | +0.24 | +10.67% | 9 | 24 | 84.38% |
| T200529P00034500 | 2020-05-28 10:25AM EDT | 34.50 | 3.10 | 3.35 | 3.55 | +0.37 | +13.55% | 4 | 2 | 93.75% |
| T200529P00035000 | 2020-05-28 10:14AM EDT | 35.00 | 3.50 | 3.85 | 4.00 | +0.50 | +16.67% | 9 | 1 | 143.75% |
| T200529P00036500 | 2020-05-26 10:10AM EDT | 36.50 | 5.80 | 4.60 | 4.75 | 0.00 | - | - | - | 0.00% |
© 2020 Verizon Media. All rights reserved.