T - AT&T Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor9 April 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T200409C00020000 | 2020-04-07 2:49PM EDT | 20.00 | 10.39 | 8.35 | 10.80 | +1.39 | +15.44% | 220 | 258 | 430.08% |
| T200409C00022000 | 2020-04-07 2:44PM EDT | 22.00 | 8.34 | 5.85 | 10.50 | +2.94 | +54.44% | 8 | 20 | 207.03% |
| T200409C00024000 | 2020-04-07 2:45PM EDT | 24.00 | 6.40 | 5.45 | 8.05 | +1.47 | +29.82% | 22 | 37 | 276.17% |
| T200409C00025000 | 2020-04-07 3:50PM EDT | 25.00 | 5.70 | 3.05 | 7.30 | +2.10 | +58.33% | 87 | 85 | 134.77% |
| T200409C00025500 | 2020-04-07 12:01PM EDT | 25.50 | 5.05 | 2.60 | 7.00 | +1.45 | +40.28% | 5 | 10 | 153.13% |
| T200409C00026000 | 2020-04-07 3:50PM EDT | 26.00 | 4.70 | 2.23 | 4.20 | +1.35 | +40.30% | 112 | 138 | 118.36% |
| T200409C00026500 | 2020-04-07 3:11PM EDT | 26.50 | 4.00 | 1.59 | 5.95 | +1.39 | +53.26% | 147 | 207 | 121.09% |
| T200409C00027000 | 2020-04-07 3:18PM EDT | 27.00 | 3.37 | 1.14 | 5.55 | +1.23 | +57.48% | 182 | 207 | 120.51% |
| T200409C00027500 | 2020-04-07 3:55PM EDT | 27.50 | 2.85 | 0.72 | 3.10 | +0.85 | +42.50% | 738 | 538 | 140.63% |
| T200409C00028000 | 2020-04-07 3:53PM EDT | 28.00 | 2.65 | 1.61 | 2.62 | +1.05 | +65.63% | 2,133 | 2,144 | 50.78% |
| T200409C00028500 | 2020-04-07 3:57PM EDT | 28.50 | 1.71 | 1.48 | 1.66 | +0.69 | +67.65% | 2,079 | 1,889 | 50.78% |
| T200409C00029000 | 2020-04-07 3:59PM EDT | 29.00 | 1.20 | 0.99 | 1.27 | +0.58 | +93.55% | 2,907 | 3,831 | 53.91% |
| T200409C00029500 | 2020-04-07 3:53PM EDT | 29.50 | 0.72 | 0.37 | 0.77 | +0.34 | +89.47% | 1,289 | 3,951 | 38.67% |
| T200409C00030000 | 2020-04-07 3:59PM EDT | 30.00 | 0.30 | 0.28 | 0.31 | +0.14 | +87.50% | 3,451 | 2,992 | 24.61% |
| T200409C00030500 | 2020-04-07 3:59PM EDT | 30.50 | 0.15 | 0.11 | 0.14 | +0.06 | +66.67% | 3,617 | 1,389 | 27.93% |
| T200409C00031000 | 2020-04-07 3:59PM EDT | 31.00 | 0.08 | 0.07 | 0.12 | +0.03 | +60.00% | 3,201 | 1,427 | 39.26% |
| T200409C00031500 | 2020-04-07 3:59PM EDT | 31.50 | 0.04 | 0.01 | 0.06 | +0.01 | +33.33% | 1,327 | 552 | 41.02% |
| T200409C00032000 | 2020-04-07 3:46PM EDT | 32.00 | 0.04 | 0.01 | 0.04 | +0.02 | +100.00% | 1,183 | 817 | 46.09% |
| T200409C00032500 | 2020-04-07 2:38PM EDT | 32.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 244 | 543 | 51.56% |
| T200409C00033000 | 2020-04-07 3:59PM EDT | 33.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 15,265 | 311 | 55.47% |
| T200409C00033500 | 2020-04-07 3:55PM EDT | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,238 | 493 | 50.00% |
| T200409C00034000 | 2020-04-07 11:50AM EDT | 34.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 29 | 282 | 93.75% |
| T200409C00034500 | 2020-04-07 11:27AM EDT | 34.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 74 | 68.75% |
| T200409C00035000 | 2020-04-07 12:11PM EDT | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 14 | 251 | 79.69% |
| T200409C00035500 | 2020-04-07 9:52AM EDT | 35.50 | 0.01 | 0.00 | 4.25 | -0.01 | -50.00% | 1 | 102 | 365.23% |
| T200409C00036000 | 2020-04-02 1:36PM EDT | 36.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 460 | 92.19% |
| T200409C00036500 | 2020-03-27 11:36AM EDT | 36.50 | 0.02 | 0.00 | 4.25 | 0.00 | - | 2 | 750 | 389.06% |
| T200409C00037000 | 2020-04-07 1:19PM EDT | 37.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 74 | 726 | 103.13% |
| T200409C00037500 | 2020-04-07 3:28PM EDT | 37.50 | 0.01 | 0.00 | 1.75 | 0.00 | - | 20 | 51 | 276.56% |
| T200409C00038000 | 2020-04-07 9:37AM EDT | 38.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 277 | 115.63% |
| T200409C00038500 | 2020-04-03 2:46PM EDT | 38.50 | 0.01 | 0.00 | 4.25 | 0.00 | - | 1 | 180 | 432.81% |
| T200409C00039000 | 2020-03-27 10:50AM EDT | 39.00 | 0.04 | 0.00 | 0.33 | 0.00 | - | 23 | 130 | 189.06% |
| T200409C00039500 | 2020-03-26 1:53PM EDT | 39.50 | 0.02 | 0.00 | 4.30 | 0.00 | - | 20 | 55 | 455.47% |
| T200409C00040000 | 2020-04-03 1:19PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 90 | 118.75% |
| T200409C00040500 | 2020-03-23 9:35AM EDT | 40.50 | 0.06 | 0.00 | 0.26 | 0.00 | - | 100 | 76 | 199.22% |
| T200409C00041000 | 2020-03-18 12:42PM EDT | 41.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 1 | 54 | 137.50% |
| T200409C00041500 | 2020-04-02 9:53AM EDT | 41.50 | 0.03 | 0.00 | 4.20 | 0.00 | - | 20 | 23 | 487.89% |
| T200409C00042000 | 2020-04-03 11:53AM EDT | 42.00 | 0.01 | 0.00 | 3.50 | 0.00 | - | 3 | 15 | 459.18% |
| T200409C00044500 | 2020-03-09 12:00AM EDT | 44.50 | 0.02 | 0.00 | 0.08 | 0.00 | - | - | 400 | 203.13% |
Putsfor9 April 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T200409P00020000 | 2020-04-07 11:44AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 199 | 168.75% |
| T200409P00021000 | 2020-04-06 2:54PM EDT | 21.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 43 | 44 | 150.00% |
| T200409P00021500 | 2020-04-06 12:26PM EDT | 21.50 | 0.01 | 0.00 | 0.14 | 0.00 | - | 31 | 31 | 207.03% |
| T200409P00022000 | 2020-04-07 11:07AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 81 | 131.25% |
| T200409P00023000 | 2020-04-07 12:36PM EDT | 23.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 12 | 498 | 118.75% |
| T200409P00024000 | 2020-04-07 12:35PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 16 | 5,517 | 98.44% |
| T200409P00025000 | 2020-04-07 3:52PM EDT | 25.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 198 | 2,058 | 96.88% |
| T200409P00025500 | 2020-04-07 3:40PM EDT | 25.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 302 | 593 | 87.50% |
| T200409P00026000 | 2020-04-07 3:48PM EDT | 26.00 | 0.02 | 0.02 | 0.05 | -0.04 | -66.67% | 844 | 2,366 | 90.63% |
| T200409P00026500 | 2020-04-07 3:15PM EDT | 26.50 | 0.04 | 0.04 | 0.08 | -0.05 | -55.56% | 83 | 1,148 | 89.84% |
| T200409P00027000 | 2020-04-07 3:53PM EDT | 27.00 | 0.06 | 0.05 | 0.08 | -0.09 | -60.00% | 589 | 3,054 | 80.86% |
| T200409P00027500 | 2020-04-07 3:58PM EDT | 27.50 | 0.08 | 0.07 | 0.10 | -0.10 | -55.56% | 646 | 2,399 | 75.00% |
| T200409P00028000 | 2020-04-07 3:59PM EDT | 28.00 | 0.13 | 0.12 | 0.15 | -0.11 | -45.83% | 1,024 | 2,174 | 72.66% |
| T200409P00028500 | 2020-04-07 3:59PM EDT | 28.50 | 0.19 | 0.14 | 0.22 | -0.19 | -50.00% | 617 | 701 | 66.80% |
| T200409P00029000 | 2020-04-07 3:59PM EDT | 29.00 | 0.29 | 0.29 | 0.30 | -0.27 | -48.21% | 794 | 280 | 66.21% |
| T200409P00029500 | 2020-04-07 3:59PM EDT | 29.50 | 0.45 | 0.36 | 0.48 | -0.34 | -43.04% | 984 | 1,157 | 62.31% |
| T200409P00030000 | 2020-04-07 3:59PM EDT | 30.00 | 0.72 | 0.62 | 0.92 | -0.47 | -39.50% | 1,596 | 978 | 74.51% |
| T200409P00030500 | 2020-04-07 3:59PM EDT | 30.50 | 1.08 | 0.98 | 1.12 | -0.52 | -32.50% | 733 | 135 | 75.20% |
| T200409P00031000 | 2020-04-07 3:59PM EDT | 31.00 | 1.45 | 1.17 | 1.75 | -0.52 | -26.40% | 128 | 162 | 83.98% |
| T200409P00031500 | 2020-04-07 1:08PM EDT | 31.50 | 1.46 | 1.54 | 4.35 | -1.63 | -52.75% | 19 | 91 | 194.34% |
| T200409P00032000 | 2020-04-07 3:48PM EDT | 32.00 | 1.92 | 1.89 | 4.65 | -1.28 | -40.00% | 37 | 245 | 194.14% |
| T200409P00032500 | 2020-04-07 3:45PM EDT | 32.50 | 2.56 | 0.53 | 4.95 | -1.14 | -30.81% | 6 | 53 | 101.37% |
| T200409P00033000 | 2020-04-07 3:50PM EDT | 33.00 | 3.05 | 2.20 | 4.50 | -1.15 | -27.38% | 14,514 | 84 | 126.76% |
| T200409P00033500 | 2020-04-07 3:43PM EDT | 33.50 | 3.59 | 2.95 | 5.00 | -1.11 | -23.62% | 33 | 65 | 153.52% |
| T200409P00034000 | 2020-04-07 3:50PM EDT | 34.00 | 4.05 | 4.15 | 6.05 | -2.25 | -35.71% | 112 | 229 | 233.59% |
| T200409P00034500 | 2020-04-07 3:21PM EDT | 34.50 | 4.80 | 2.50 | 6.50 | -2.05 | -29.93% | 1 | 61 | 99.22% |
| T200409P00035000 | 2020-04-07 10:48AM EDT | 35.00 | 5.19 | 5.05 | 6.40 | -1.11 | -17.62% | 15 | 149 | 216.80% |
| T200409P00035500 | 2020-04-07 2:06PM EDT | 35.50 | 5.70 | 3.60 | 6.90 | -0.54 | -8.65% | 8 | 19 | 301.17% |
| T200409P00036000 | 2020-04-07 3:16PM EDT | 36.00 | 6.10 | 6.05 | 8.25 | -2.75 | -31.07% | 61 | 202 | 286.13% |
| T200409P00036500 | 2020-03-30 2:48PM EDT | 36.50 | 6.90 | 6.00 | 8.70 | 0.00 | - | 12 | 59 | 263.28% |
| T200409P00037000 | 2020-04-07 11:47AM EDT | 37.00 | 7.07 | 6.70 | 8.65 | -1.32 | -15.73% | 10 | 97 | 252.15% |
| T200409P00037500 | 2020-04-06 1:09PM EDT | 37.50 | 7.77 | 5.65 | 9.15 | -1.30 | -14.33% | 20 | 24 | 371.48% |
| T200409P00038000 | 2020-04-03 3:28PM EDT | 38.00 | 11.17 | 7.85 | 10.20 | 0.00 | - | 2 | 107 | 313.67% |
| T200409P00038500 | 2020-04-07 11:47AM EDT | 38.50 | 8.58 | 7.65 | 11.20 | +0.66 | +8.33% | 10 | 30 | 311.33% |
| T200409P00039000 | 2020-04-03 10:30AM EDT | 39.00 | 11.32 | 7.50 | 11.30 | 0.00 | - | 1 | 415 | 249.22% |
| T200409P00039500 | 2020-03-09 12:00AM EDT | 39.50 | 3.10 | 11.35 | 14.25 | 0.00 | - | - | 1 | 575.78% |
| T200409P00040000 | 2020-04-07 9:47AM EDT | 40.00 | 8.35 | 7.90 | 12.10 | -2.89 | -25.71% | 2 | 4 | 175.00% |
| T200409P00041000 | 2020-03-31 3:50PM EDT | 41.00 | 12.40 | 9.10 | 13.40 | 0.00 | - | 2 | 2 | 253.52% |
| T200409P00042500 | 2020-03-17 2:44PM EDT | 42.50 | 9.25 | 10.50 | 15.00 | 0.00 | - | - | 1 | 273.83% |
© 2020 Verizon Media. All rights reserved.