T - AT&T Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T220121C00015000 | 2020-07-02 12:45PM EDT | 15.00 | 15.30 | 15.20 | 15.45 | +0.40 | +2.68% | 2 | 258 | 39.65% |
| T220121C00018000 | 2020-07-02 1:15PM EDT | 18.00 | 12.20 | 12.15 | 12.40 | +0.20 | +1.67% | 40 | 174 | 29.64% |
| T220121C00020000 | 2020-07-02 2:54PM EDT | 20.00 | 10.35 | 10.25 | 10.40 | +0.40 | +4.02% | 12 | 1,177 | 24.61% |
| T220121C00023000 | 2020-07-02 2:01PM EDT | 23.00 | 7.63 | 7.60 | 7.70 | +0.13 | +1.73% | 23 | 991 | 21.95% |
| T220121C00025000 | 2020-07-02 2:46PM EDT | 25.00 | 6.00 | 5.90 | 6.25 | +0.05 | +0.84% | 76 | 6,278 | 22.50% |
| T220121C00028000 | 2020-07-02 2:59PM EDT | 28.00 | 4.40 | 4.05 | 4.40 | +0.31 | +7.58% | 25 | 12,969 | 22.63% |
| T220121C00030000 | 2020-07-02 3:34PM EDT | 30.00 | 3.23 | 3.20 | 3.35 | +0.03 | +0.94% | 5,127 | 27,038 | 22.24% |
| T220121C00033000 | 2020-07-02 3:24PM EDT | 33.00 | 2.05 | 2.05 | 2.21 | +0.08 | +4.06% | 49 | 6,387 | 22.27% |
| T220121C00035000 | 2020-07-02 2:11PM EDT | 35.00 | 1.51 | 1.53 | 1.54 | -0.02 | -1.31% | 53 | 19,470 | 21.49% |
| T220121C00037000 | 2020-07-02 12:12PM EDT | 37.00 | 1.14 | 1.05 | 1.21 | +0.07 | +6.54% | 11 | 10,314 | 22.23% |
| T220121C00040000 | 2020-07-02 3:14PM EDT | 40.00 | 0.70 | 0.66 | 0.72 | +0.03 | +4.48% | 7,543 | 27,463 | 21.90% |
| T220121C00042000 | 2020-07-02 9:47AM EDT | 42.00 | 0.51 | 0.45 | 0.51 | +0.02 | +4.08% | 4 | 8,241 | 21.85% |
| T220121C00045000 | 2020-07-02 3:21PM EDT | 45.00 | 0.33 | 0.00 | 0.00 | +0.02 | +6.45% | 71 | 7,795 | 6.25% |
| T220121C00047000 | 2020-07-02 2:59PM EDT | 47.00 | 0.24 | 0.00 | 0.27 | -0.01 | -4.00% | 1 | 0 | 22.93% |
| T220121C00050000 | 2020-07-02 3:58PM EDT | 50.00 | 0.20 | 0.19 | 0.20 | 0.00 | - | 290 | 18,905 | 23.78% |
| T220121C00055000 | 2020-07-02 3:41PM EDT | 55.00 | 0.14 | 0.14 | 0.15 | -0.02 | -12.50% | 62 | 10,380 | 25.78% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T220121P00015000 | 2020-07-02 3:25PM EDT | 15.00 | 0.65 | 0.00 | 0.71 | +0.05 | +8.33% | 10 | 4,831 | 47.34% |
| T220121P00018000 | 2020-06-24 3:50PM EDT | 18.00 | 1.18 | 0.83 | 1.07 | 0.00 | - | 10 | 2,654 | 42.63% |
| T220121P00020000 | 2020-07-02 3:33PM EDT | 20.00 | 1.32 | 1.27 | 1.34 | -0.10 | -7.04% | 80 | 5,729 | 39.38% |
| T220121P00023000 | 2020-07-02 10:32AM EDT | 23.00 | 2.08 | 1.91 | 2.21 | -0.42 | -16.80% | 4 | 4,787 | 38.28% |
| T220121P00025000 | 2020-07-02 1:23PM EDT | 25.00 | 2.70 | 2.57 | 2.86 | -0.06 | -2.17% | 8 | 18,258 | 36.94% |
| T220121P00028000 | 2020-07-02 1:22PM EDT | 28.00 | 3.85 | 3.85 | 4.05 | -0.30 | -7.23% | 1 | 12,062 | 35.12% |
| T220121P00030000 | 2020-07-02 3:25PM EDT | 30.00 | 5.05 | 5.05 | 5.15 | -0.05 | -0.98% | 32 | 27,005 | 35.07% |
| T220121P00033000 | 2020-07-02 2:27PM EDT | 33.00 | 6.80 | 6.65 | 7.15 | -0.30 | -4.23% | 1 | 11,613 | 35.89% |
| T220121P00035000 | 2020-06-29 2:20PM EDT | 35.00 | 8.51 | 8.15 | 8.80 | -0.40 | -4.49% | 10 | 7,262 | 37.70% |
| T220121P00037000 | 2020-06-26 2:29PM EDT | 37.00 | 11.00 | 9.65 | 10.20 | 0.00 | - | 2 | 2,466 | 37.27% |
| T220121P00040000 | 2020-06-26 3:45PM EDT | 40.00 | 13.76 | 12.20 | 12.80 | 0.00 | - | 1 | 653 | 39.20% |
| T220121P00042000 | 2020-06-04 3:01PM EDT | 42.00 | 13.09 | 14.45 | 15.35 | 0.00 | - | 7 | 0 | 45.86% |
| T220121P00045000 | 2020-06-17 3:07PM EDT | 45.00 | 17.11 | 16.60 | 17.75 | 0.00 | - | 1 | 402 | 45.34% |
| T220121P00047000 | 2020-06-22 6:47PM EDT | 47.00 | 19.60 | 18.95 | 20.05 | 0.00 | - | 30 | 1,771 | 49.81% |
| T220121P00050000 | 2020-07-01 3:32PM EDT | 50.00 | 22.15 | 21.60 | 22.35 | 0.00 | - | 10 | 2,351 | 47.66% |
| T220121P00055000 | 2020-06-24 9:49AM EDT | 55.00 | 27.50 | 26.45 | 27.40 | 0.00 | - | 20 | 1,080 | 52.59% |
© 2020 Verizon Media. All rights reserved.