T - AT&T Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:23.00
Callsfor12 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T200612C00023000 | 2020-05-18 3:31PM EDT | 2020-06-12 | 6.67 | 9.65 | 9.85 | 0.00 | - | 2 | 0 | 142.97% |
| T200619C00023000 | 2020-06-03 11:59AM EDT | 2020-06-19 | 8.50 | 9.65 | 9.90 | 0.00 | - | 1 | 71 | 68.75% |
| T200717C00023000 | 2020-05-28 11:30AM EDT | 2020-07-17 | 8.55 | 9.70 | 9.95 | 0.00 | - | 1 | 141 | 54.69% |
| T200821C00023000 | 2020-06-03 9:43AM EDT | 2020-08-21 | 8.55 | 9.70 | 9.95 | 0.00 | - | 1 | 2 | 50.78% |
| T200918C00023000 | 2020-06-04 11:26AM EDT | 2020-09-18 | 8.75 | 9.70 | 10.00 | 0.00 | - | 1 | 289 | 46.00% |
| T201016C00023000 | 2020-06-02 12:38PM EDT | 2020-10-16 | 8.00 | 9.70 | 10.00 | 0.00 | - | 1 | 149 | 40.92% |
| T201218C00023000 | 2020-06-01 11:24AM EDT | 2020-12-18 | 8.25 | 9.70 | 10.00 | 0.00 | - | 1 | 46 | 33.69% |
| T210115C00023000 | 2020-06-05 12:20PM EDT | 2021-01-15 | 9.78 | 9.70 | 10.00 | +1.67 | +20.59% | 8 | 3,719 | 31.49% |
| T220121C00023000 | 2020-06-05 10:47AM EDT | 2022-01-21 | 9.80 | 9.75 | 10.20 | +0.91 | +10.24% | 129 | 957 | 22.75% |
Putsfor12 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T200612P00023000 | 2020-05-22 2:52PM EDT | 2020-06-12 | 0.05 | 0.00 | 0.14 | 0.00 | - | 3 | 11 | 139.84% |
| T200619P00023000 | 2020-06-05 9:34AM EDT | 2020-06-19 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 6,765 | 78.13% |
| T200626P00023000 | 2020-05-29 9:30AM EDT | 2020-06-26 | 0.09 | 0.00 | 0.06 | 0.00 | - | 10 | 11 | 70.31% |
| T200702P00023000 | 2020-06-03 2:57PM EDT | 2020-07-02 | 0.04 | 0.00 | 0.07 | 0.00 | - | 5 | 7 | 63.28% |
| T200717P00023000 | 2020-06-05 11:53AM EDT | 2020-07-17 | 0.07 | 0.05 | 0.08 | -0.02 | -22.22% | 11 | 1,003 | 56.25% |
| T200821P00023000 | 2020-05-29 12:54PM EDT | 2020-08-21 | 0.28 | 0.14 | 0.20 | 0.00 | - | - | 15 | 50.20% |
| T200918P00023000 | 2020-06-05 11:05AM EDT | 2020-09-18 | 0.22 | 0.21 | 0.29 | -0.15 | -40.54% | 51 | 925 | 48.78% |
| T201016P00023000 | 2020-06-05 2:42PM EDT | 2020-10-16 | 0.35 | 0.32 | 0.37 | -0.10 | -22.22% | 5 | 117 | 46.19% |
| T201218P00023000 | 2020-06-05 10:15AM EDT | 2020-12-18 | 0.59 | 0.50 | 0.55 | -0.07 | -10.61% | 1 | 616 | 42.73% |
| T210115P00023000 | 2020-06-05 2:05PM EDT | 2021-01-15 | 0.65 | 0.59 | 0.76 | -0.14 | -17.72% | 30 | 10,212 | 44.39% |
| T220121P00023000 | 2020-06-05 3:00PM EDT | 2022-01-21 | 1.58 | 1.53 | 1.70 | -0.27 | -14.59% | 426 | 4,164 | 37.26% |
© 2020 Verizon Media. All rights reserved.