T - AT&T Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Calls
5 June 2020
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 20.00 | 0.02 | -0.01 | -33.33% | 11 | 7 |
| 8.45 | 0.00 | - | 1 | 0 | 21.00 | - | - | - | - | - |
| - | - | - | - | - | 23.00 | 0.02 | 0.00 | - | 1 | 33 |
| 7.20 | +1.10 | +18.03% | 1 | 1 | 23.50 | 0.01 | 0.00 | - | 1 | 52 |
| - | - | - | - | - | 24.00 | 0.01 | 0.00 | - | 3 | 40 |
| 4.01 | 0.00 | - | 1 | 3 | 24.50 | 0.01 | 0.00 | - | 4 | 895 |
| 4.90 | 0.00 | - | 10 | 21 | 25.00 | 0.01 | -0.01 | -50.00% | 190 | 1,575 |
| 5.20 | +1.15 | +28.40% | 1 | 1 | 25.50 | 0.01 | 0.00 | - | 5 | 206 |
| 5.50 | 0.00 | - | 3 | 40 | 26.00 | 0.01 | -0.01 | -50.00% | 33 | 240 |
| 4.20 | -0.75 | -15.15% | 2 | 0 | 26.50 | 0.02 | 0.00 | - | 3 | 3,124 |
| 3.75 | -0.79 | -17.40% | 2 | 44 | 27.00 | 0.02 | 0.00 | - | 83 | 1,338 |
| 3.31 | -1.04 | -23.91% | 7 | 62 | 27.50 | 0.02 | -0.01 | -33.33% | 152 | 0 |
| 2.66 | -0.74 | -21.76% | 10 | 226 | 28.00 | 0.04 | -0.01 | -20.00% | 166 | 0 |
| 2.35 | -0.65 | -21.67% | 11 | 325 | 28.50 | 0.04 | -0.03 | -42.86% | 284 | 0 |
| 1.86 | -0.39 | -17.33% | 146 | 1,138 | 29.00 | 0.07 | -0.04 | -36.36% | 1,068 | 1,553 |
| 1.50 | -0.22 | -12.79% | 403 | 919 | 29.50 | 0.13 | -0.03 | -18.75% | 14,319 | 4,214 |
| 1.09 | -0.21 | -16.15% | 837 | 2,284 | 30.00 | 0.19 | -0.04 | -17.39% | 1,674 | 3,127 |
| 0.72 | -0.20 | -21.74% | 1,242 | 1,287 | 30.50 | 0.33 | -0.02 | -5.71% | 881 | 1,001 |
| 0.45 | -0.16 | -26.23% | 2,259 | 0 | 31.00 | 0.54 | +0.01 | +1.89% | 1,423 | 1,500 |
| 0.24 | -0.15 | -38.46% | 12,238 | 0 | 31.50 | 0.95 | +0.14 | +17.28% | 490 | 494 |
| 0.12 | -0.10 | -45.45% | 2,215 | 0 | 32.00 | 1.43 | +0.28 | +24.35% | 53 | 339 |
| 0.07 | -0.07 | -50.00% | 344 | 3,305 | 32.50 | 1.75 | +0.19 | +12.18% | 2 | 17 |
| 0.04 | -0.03 | -42.86% | 347 | 2,080 | 33.00 | 2.48 | +0.46 | +22.77% | 8 | 20 |
| 0.03 | -0.02 | -40.00% | 103 | 1,012 | 33.50 | 3.05 | +1.03 | +50.99% | 4 | 20 |
| 0.02 | -0.01 | -33.33% | 59 | 364 | 34.00 | 2.63 | 0.00 | - | - | - |
| 0.01 | -0.01 | -50.00% | 41 | 366 | 34.50 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 497 | 35.00 | 4.35 | +1.23 | +39.42% | 3 | 2 |
| 0.02 | 0.00 | - | 2 | 58 | 35.50 | 5.00 | -2.25 | -31.03% | 3 | 0 |
| 0.01 | 0.00 | - | 1 | 44 | 36.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 32 | 36.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 22 | 37.50 | - | - | - | - | - |
| - | - | - | - | - | 38.00 | 7.45 | +0.49 | +7.04% | 2 | 1 |
| - | - | - | - | - | 38.50 | 6.70 | 0.00 | - | - | 2 |
© 2020 Verizon Media. All rights reserved.