T - AT&T Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:25.00
Callsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T200605C00025000 | 2020-05-21 9:54AM EDT | 2020-06-05 | 4.90 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 0.00% |
| T200612C00025000 | 2020-05-21 12:41PM EDT | 2020-06-12 | 4.60 | 0.00 | 0.00 | 0.00 | - | 200 | 121 | 0.00% |
| T200619C00025000 | 2020-06-01 9:43AM EDT | 2020-06-19 | 6.03 | 0.00 | 0.00 | 0.00 | - | 3 | 812 | 0.00% |
| T200626C00025000 | 2020-05-29 9:37AM EDT | 2020-06-26 | 5.65 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| T200710C00025000 | 2020-05-29 1:56PM EDT | 2020-07-10 | 5.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| T200717C00025000 | 2020-06-01 10:41AM EDT | 2020-07-17 | 6.30 | 0.00 | 0.00 | 0.00 | - | 4 | 985 | 0.00% |
| T200821C00025000 | 2020-05-29 2:06PM EDT | 2020-08-21 | 5.75 | 0.00 | 0.00 | 0.00 | - | - | 53 | 0.00% |
| T200918C00025000 | 2020-06-01 3:08PM EDT | 2020-09-18 | 6.25 | 0.00 | 0.00 | 0.00 | - | 100 | 1,301 | 0.00% |
| T201016C00025000 | 2020-06-01 10:00AM EDT | 2020-10-16 | 6.31 | 0.00 | 0.00 | 0.00 | - | 10 | 64 | 0.00% |
| T201218C00025000 | 2020-05-28 2:19PM EDT | 2020-12-18 | 6.89 | 0.00 | 0.00 | 0.00 | - | 22 | 282 | 0.00% |
| T210115C00025000 | 2020-06-01 3:37PM EDT | 2021-01-15 | 6.50 | 0.00 | 0.00 | 0.00 | - | 43 | 5,355 | 0.00% |
| T220121C00025000 | 2020-06-01 3:48PM EDT | 2022-01-21 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 5,354 | 0.00% |
Putsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T200605P00025000 | 2020-05-29 11:46AM EDT | 2020-06-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 190 | 1,760 | 50.00% |
| T200612P00025000 | 2020-05-29 11:46AM EDT | 2020-06-12 | 0.03 | 0.00 | 0.00 | 0.00 | - | 802 | 941 | 25.00% |
| T200619P00025000 | 2020-06-01 3:53PM EDT | 2020-06-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 822 | 12,374 | 25.00% |
| T200626P00025000 | 2020-05-27 12:07PM EDT | 2020-06-26 | 0.06 | 0.00 | 0.00 | 0.00 | - | 40 | 119 | 25.00% |
| T200702P00025000 | 2020-05-29 12:15PM EDT | 2020-07-02 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 25.00% |
| T200710P00025000 | 2020-06-01 3:08PM EDT | 2020-07-10 | 0.15 | 0.00 | 0.00 | 0.00 | - | 120 | 122 | 12.50% |
| T200717P00025000 | 2020-06-01 3:26PM EDT | 2020-07-17 | 0.22 | 0.00 | 0.00 | 0.00 | - | 21 | 4,637 | 12.50% |
| T200821P00025000 | 2020-06-01 3:29PM EDT | 2020-08-21 | 0.41 | 0.00 | 0.00 | 0.00 | - | 12 | 129 | 12.50% |
| T200918P00025000 | 2020-06-01 2:05PM EDT | 2020-09-18 | 0.55 | 0.00 | 0.00 | 0.00 | - | 111 | 3,581 | 12.50% |
| T201016P00025000 | 2020-06-01 1:17PM EDT | 2020-10-16 | 0.74 | 0.00 | 0.00 | 0.00 | - | 6 | 769 | 6.25% |
| T201218P00025000 | 2020-06-01 11:33AM EDT | 2020-12-18 | 1.06 | 0.00 | 0.00 | 0.00 | - | 56 | 1,650 | 6.25% |
| T210115P00025000 | 2020-06-01 3:54PM EDT | 2021-01-15 | 1.28 | 0.00 | 0.00 | 0.00 | - | 324 | 45,590 | 6.25% |
| T220121P00025000 | 2020-06-01 3:50PM EDT | 2022-01-21 | 2.61 | 0.00 | 0.00 | 0.00 | - | 20 | 17,203 | 3.13% |
© 2020 Verizon Media. All rights reserved.