T - AT&T Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor17 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T200717C00015000 | 2020-07-08 3:18PM EDT | 15.00 | 15.45 | 15.00 | 15.20 | +0.45 | +3.00% | 190 | 0 | 256.25% |
| T200717C00016000 | 2020-07-08 3:19PM EDT | 16.00 | 14.46 | 14.05 | 14.20 | +1.01 | +7.51% | 9 | 0 | 235.16% |
| T200717C00017000 | 2020-07-08 3:21PM EDT | 17.00 | 13.48 | 13.05 | 13.20 | +2.48 | +22.55% | 14 | 0 | 215.63% |
| T200717C00018000 | 2020-07-08 3:21PM EDT | 18.00 | 12.49 | 12.00 | 12.15 | +1.54 | +14.06% | 9 | 0 | 162.50% |
| T200717C00019000 | 2020-07-08 3:19PM EDT | 19.00 | 11.46 | 11.05 | 11.20 | -0.29 | -2.47% | 8 | 0 | 178.13% |
| T200717C00020000 | 2020-07-10 10:32AM EDT | 20.00 | 9.67 | 10.05 | 10.15 | -0.97 | -9.12% | 10 | 451 | 132.81% |
| T200717C00021000 | 2020-07-08 3:18PM EDT | 21.00 | 9.45 | 9.00 | 9.15 | -0.05 | -0.53% | 190 | 0 | 118.75% |
| T200717C00022000 | 2020-07-09 9:51AM EDT | 22.00 | 7.70 | 8.05 | 8.20 | -2.80 | -26.67% | 1 | 22 | 128.13% |
| T200717C00023000 | 2020-07-08 3:45PM EDT | 23.00 | 7.47 | 7.05 | 7.20 | +0.17 | +2.33% | 440 | 1 | 112.50% |
| T200717C00024000 | 2020-07-08 3:29PM EDT | 24.00 | 6.47 | 6.05 | 6.15 | +0.42 | +6.94% | 250 | 0 | 78.91% |
| T200717C00025000 | 2020-07-10 1:20PM EDT | 25.00 | 4.85 | 5.05 | 5.20 | +0.45 | +10.23% | 1 | 318 | 83.20% |
| T200717C00026000 | 2020-07-10 3:06PM EDT | 26.00 | 4.19 | 4.05 | 4.20 | +0.90 | +27.36% | 1 | 37 | 68.75% |
| T200717C00026500 | 2020-07-06 11:14AM EDT | 26.50 | 3.85 | 3.55 | 3.70 | +3.85 | - | - | 0 | 61.72% |
| T200717C00027000 | 2020-07-09 3:35PM EDT | 27.00 | 2.57 | 3.05 | 3.20 | +0.42 | +19.53% | 30 | 64 | 54.30% |
| T200717C00027500 | 2020-07-10 2:00PM EDT | 27.50 | 2.47 | 2.59 | 2.71 | +0.52 | +26.67% | 1 | 1 | 48.83% |
| T200717C00028000 | 2020-07-10 3:31PM EDT | 28.00 | 2.16 | 2.10 | 2.20 | +0.82 | +61.19% | 150 | 438 | 40.04% |
| T200717C00028500 | 2020-07-10 3:46PM EDT | 28.50 | 1.64 | 1.64 | 1.72 | +0.55 | +50.46% | 112 | 188 | 35.16% |
| T200717C00029000 | 2020-07-10 3:56PM EDT | 29.00 | 1.22 | 1.19 | 1.28 | +0.42 | +52.50% | 143 | 557 | 32.81% |
| T200717C00029500 | 2020-07-10 3:52PM EDT | 29.50 | 0.82 | 0.81 | 0.86 | +0.22 | +36.67% | 1,730 | 2,008 | 29.20% |
| T200717C00030000 | 2020-07-10 3:59PM EDT | 30.00 | 0.51 | 0.47 | 0.51 | +0.10 | +24.39% | 5,861 | 9,544 | 26.56% |
| T200717C00030500 | 2020-07-10 3:59PM EDT | 30.50 | 0.27 | 0.26 | 0.28 | -0.02 | -6.90% | 53,106 | 7,246 | 26.27% |
| T200717C00031000 | 2020-07-10 3:57PM EDT | 31.00 | 0.13 | 0.13 | 0.14 | -0.09 | -40.91% | 3,317 | 14,441 | 26.37% |
| T200717C00031500 | 2020-07-10 3:48PM EDT | 31.50 | 0.07 | 0.06 | 0.07 | -0.08 | -53.33% | 728 | 2,380 | 27.54% |
| T200717C00032000 | 2020-07-10 3:59PM EDT | 32.00 | 0.03 | 0.00 | 0.00 | -0.10 | -76.92% | 828 | 14,937 | 12.50% |
| T200717C00032500 | 2020-07-10 3:51PM EDT | 32.50 | 0.03 | 0.01 | 0.03 | -0.08 | -72.73% | 159 | 1,088 | 33.20% |
| T200717C00033000 | 2020-07-10 3:56PM EDT | 33.00 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 1,689 | 17,477 | 35.94% |
| T200717C00033500 | 2020-07-10 2:41PM EDT | 33.50 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 1 | 1,229 | 40.63% |
| T200717C00034000 | 2020-07-10 3:05PM EDT | 34.00 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 75 | 21,773 | 45.31% |
| T200717C00034500 | 2020-07-06 10:23AM EDT | 34.50 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 6 | 0 | 53.13% |
| T200717C00035000 | 2020-07-10 3:43PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1,607 | 14,324 | 48.44% |
| T200717C00035500 | 2020-07-09 10:06AM EDT | 35.50 | 0.02 | 0.00 | 0.05 | +0.02 | - | 2 | 2 | 60.16% |
| T200717C00036000 | 2020-07-10 3:06PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 83 | 5,437 | 25.00% |
| T200717C00037000 | 2020-07-10 12:42PM EDT | 37.00 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 22 | 4,378 | 50.00% |
| T200717C00038000 | 2020-07-09 2:15PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 6,363 | 65.63% |
| T200717C00039000 | 2020-07-09 2:57PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 10 | 9,607 | 50.00% |
| T200717C00040000 | 2020-07-07 9:57AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 8,495 | 50.00% |
| T200717C00041000 | 2020-07-09 1:26PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 1 | 1,301 | 50.00% |
| T200717C00042000 | 2020-06-23 9:34AM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 3,531 | 50.00% |
| T200717C00043000 | 2020-06-22 2:51PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 960 | 93.75% |
| T200717C00044000 | 2020-06-22 6:47PM EDT | 44.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 417 | 112.50% |
| T200717C00045000 | 2020-06-17 11:21AM EDT | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 65 | 295 | 118.75% |
| T200717C00046000 | 2020-06-22 6:47PM EDT | 46.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 125.00% |
| T200717C00047000 | 2020-06-29 10:21AM EDT | 47.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 197 | 50.00% |
| T200717C00048000 | 2020-06-22 6:47PM EDT | 48.00 | 0.03 | 0.07 | 0.00 | 0.00 | - | 1 | 46 | 150.00% |
| T200717C00049000 | 2020-06-22 6:47PM EDT | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 34 | 50.00% |
Putsfor17 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T200717P00015000 | 2020-07-10 1:34PM EDT | 15.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 129 | 196.88% |
| T200717P00016000 | 2020-06-22 6:47PM EDT | 16.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 21 | 190.63% |
| T200717P00017000 | 2020-06-22 11:25AM EDT | 17.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 14 | 19 | 171.88% |
| T200717P00018000 | 2020-06-16 3:53PM EDT | 18.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 51 | 176 | 156.25% |
| T200717P00019000 | 2020-06-24 11:22AM EDT | 19.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 13 | 41 | 142.19% |
| T200717P00020000 | 2020-07-09 11:59AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 10 | 2,109 | 50.00% |
| T200717P00021000 | 2020-07-10 10:39AM EDT | 21.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 173 | 114.06% |
| T200717P00022000 | 2020-07-06 11:35AM EDT | 22.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 3 | 1,076 | 100.00% |
| T200717P00023000 | 2020-07-07 1:57PM EDT | 23.00 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 1 | 1,658 | 84.38% |
| T200717P00024000 | 2020-07-10 12:30PM EDT | 24.00 | 0.01 | 0.00 | 0.03 | -0.08 | -88.89% | 5 | 1,877 | 75.00% |
| T200717P00024500 | 2020-07-10 3:37PM EDT | 24.50 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 323 | 206 | 59.38% |
| T200717P00025000 | 2020-07-10 3:46PM EDT | 25.00 | 0.01 | 0.01 | 0.02 | -0.15 | -93.75% | 62 | 6,839 | 64.06% |
| T200717P00025500 | 2020-07-10 12:15PM EDT | 25.50 | 0.01 | 0.00 | 0.03 | -0.17 | -94.44% | 100 | 567 | 57.81% |
| T200717P00026000 | 2020-07-10 3:24PM EDT | 26.00 | 0.01 | 0.01 | 0.03 | -0.23 | -95.83% | 251 | 6,425 | 54.69% |
| T200717P00026500 | 2020-07-10 3:06PM EDT | 26.50 | 0.04 | 0.01 | 0.03 | -0.26 | -86.67% | 95 | 244 | 51.95% |
| T200717P00027000 | 2020-07-10 3:08PM EDT | 27.00 | 0.03 | 0.02 | 0.04 | -0.38 | -92.68% | 267 | 6,864 | 48.44% |
| T200717P00027500 | 2020-07-10 3:51PM EDT | 27.50 | 0.03 | 0.02 | 0.04 | -0.49 | -94.23% | 138 | 857 | 41.41% |
| T200717P00028000 | 2020-07-10 3:55PM EDT | 28.00 | 0.04 | 0.03 | 0.04 | -0.63 | -94.03% | 24,314 | 47,606 | 35.16% |
| T200717P00028500 | 2020-07-10 3:59PM EDT | 28.50 | 0.06 | 0.06 | 0.09 | -0.84 | -93.33% | 508 | 3,288 | 35.16% |
| T200717P00029000 | 2020-07-10 3:58PM EDT | 29.00 | 0.12 | 0.12 | 0.14 | -1.04 | -89.66% | 3,713 | 15,057 | 31.93% |
| T200717P00029500 | 2020-07-10 3:57PM EDT | 29.50 | 0.23 | 0.22 | 0.24 | -1.31 | -85.06% | 3,137 | 3,043 | 29.88% |
| T200717P00030000 | 2020-07-10 3:59PM EDT | 30.00 | 0.37 | 0.37 | 0.39 | -1.46 | -79.78% | 3,066 | 38,324 | 27.25% |
| T200717P00030500 | 2020-07-10 3:50PM EDT | 30.50 | 0.64 | 0.63 | 0.69 | -1.46 | -69.52% | 290 | 684 | 28.81% |
| T200717P00031000 | 2020-07-10 3:47PM EDT | 31.00 | 1.02 | 1.00 | 1.07 | -1.64 | -61.65% | 179 | 51,221 | 31.06% |
| T200717P00031500 | 2020-07-10 3:56PM EDT | 31.50 | 1.46 | 1.41 | 1.51 | -1.18 | -44.70% | 187 | 321 | 34.57% |
| T200717P00032000 | 2020-07-10 3:42PM EDT | 32.00 | 1.91 | 1.89 | 1.97 | -1.74 | -47.67% | 89 | 26,469 | 37.70% |
| T200717P00032500 | 2020-07-10 12:18PM EDT | 32.50 | 2.63 | 2.39 | 2.46 | +2.63 | - | 25 | - | 42.97% |
| T200717P00033000 | 2020-07-10 3:41PM EDT | 33.00 | 2.97 | 2.86 | 2.95 | -1.56 | -34.44% | 38 | 7,310 | 47.66% |
| T200717P00033500 | 2020-07-09 12:24PM EDT | 33.50 | 3.85 | 3.35 | 3.50 | +3.85 | - | 8 | 16 | 60.55% |
| T200717P00034000 | 2020-07-10 3:04PM EDT | 34.00 | 3.84 | 3.85 | 3.95 | -1.16 | -23.20% | 54 | 13,146 | 58.98% |
| T200717P00034500 | 2020-07-10 1:54PM EDT | 34.50 | 4.57 | 4.35 | 4.50 | +4.57 | +1,062.79% | 3 | 10 | 59.38% |
| T200717P00035000 | 2020-07-10 3:43PM EDT | 35.00 | 4.85 | 4.85 | 4.95 | -1.44 | -22.89% | 1,555 | 6,827 | 57.81% |
| T200717P00036000 | 2020-07-10 11:13AM EDT | 36.00 | 5.85 | 5.85 | 6.00 | -1.15 | -16.43% | 7 | 1,903 | 73.44% |
| T200717P00037000 | 2020-07-10 10:07AM EDT | 37.00 | 7.18 | 6.85 | 7.00 | -0.85 | -10.59% | 6 | 1,985 | 82.81% |
| T200717P00038000 | 2020-07-10 3:40PM EDT | 38.00 | 7.88 | 7.80 | 7.95 | -1.27 | -13.88% | 13 | 1,067 | 65.63% |
| T200717P00039000 | 2020-07-10 10:04AM EDT | 39.00 | 9.35 | 8.80 | 8.95 | -1.06 | -10.18% | 1 | 178 | 71.88% |
| T200717P00040000 | 2020-07-08 10:53AM EDT | 40.00 | 10.25 | 9.80 | 9.95 | -1.05 | -9.29% | 1 | 347 | 78.13% |
| T200717P00041000 | 2020-06-16 2:52PM EDT | 41.00 | 10.65 | 10.80 | 10.95 | 0.00 | - | 28 | 55 | 84.38% |
| T200717P00042000 | 2020-06-22 6:47PM EDT | 42.00 | 9.75 | 11.85 | 12.00 | 0.00 | - | 3 | 40 | 121.88% |
| T200717P00043000 | 2020-06-22 6:47PM EDT | 43.00 | 10.95 | 12.85 | 13.00 | 0.00 | - | 3 | 40 | 128.91% |
| T200717P00044000 | 2020-06-22 6:47PM EDT | 44.00 | 12.00 | 13.80 | 13.95 | 0.00 | - | 1 | 50 | 100.00% |
| T200717P00045000 | 2020-07-08 9:32AM EDT | 45.00 | 15.17 | 14.80 | 14.95 | +2.62 | +20.88% | 3 | 71 | 106.25% |
| T200717P00046000 | 2020-06-22 6:47PM EDT | 46.00 | 13.35 | 15.85 | 15.95 | 0.00 | - | 2 | 34 | 135.94% |
| T200717P00047000 | 2020-06-29 9:45AM EDT | 47.00 | 18.10 | 16.80 | 16.95 | +3.75 | +26.13% | 1 | 47 | 115.63% |
| T200717P00048000 | 2020-06-22 6:47PM EDT | 48.00 | 15.65 | 17.80 | 17.95 | 0.00 | - | 1 | 33 | 118.75% |
| T200717P00049000 | 2020-06-22 6:47PM EDT | 49.00 | 16.60 | 18.85 | 18.95 | 0.00 | - | 1 | 64 | 153.13% |
© 2020 Verizon Media. All rights reserved.