T - AT&T Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:26.00
Callsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T200605C00026000 | 2020-05-28 1:47PM EDT | 2020-06-05 | 5.50 | 4.80 | 5.00 | 0.00 | - | 3 | 40 | 75.00% |
| T200612C00026000 | 2020-05-29 9:30AM EDT | 2020-06-12 | 4.80 | 4.85 | 4.95 | -1.04 | -17.81% | 3 | 7 | 50.78% |
| T200619C00026000 | 2020-05-29 2:14PM EDT | 2020-06-19 | 4.65 | 4.85 | 5.00 | -1.00 | -17.70% | 1 | 278 | 53.52% |
| T200626C00026000 | 2020-05-21 10:51AM EDT | 2020-06-26 | 4.00 | 4.90 | 5.00 | 0.00 | - | - | 1 | 46.09% |
| T200702C00026000 | 2020-05-28 3:49PM EDT | 2020-07-02 | 5.25 | 4.80 | - | 0.00 | - | - | - | 0.00% |
| T200717C00026000 | 2020-05-29 3:13PM EDT | 2020-07-17 | 5.01 | 5.00 | 5.20 | -0.85 | -14.51% | 22 | 281 | 44.63% |
| T200918C00026000 | 2020-05-21 3:29PM EDT | 2020-09-18 | 4.47 | 5.20 | 5.40 | 0.00 | - | 35 | 0 | 34.52% |
| T201016C00026000 | 2020-05-29 12:08PM EDT | 2020-10-16 | 5.15 | 5.20 | 5.45 | -1.10 | -17.60% | 1 | 0 | 31.89% |
| T201218C00026000 | 2020-05-29 2:58PM EDT | 2020-12-18 | 5.40 | 5.30 | 5.60 | -0.90 | -14.29% | 32 | 0 | 29.00% |
| T210115C00026000 | 2020-05-28 12:54PM EDT | 2021-01-15 | 6.10 | 5.50 | 5.65 | 0.00 | - | 1 | 32 | 27.93% |
Putsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T200605P00026000 | 2020-05-29 2:00PM EDT | 2020-06-05 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 33 | 240 | 56.25% |
| T200612P00026000 | 2020-05-29 9:30AM EDT | 2020-06-12 | 0.05 | 0.02 | 0.03 | +0.02 | +66.67% | 171 | 491 | 48.44% |
| T200619P00026000 | 2020-05-29 3:55PM EDT | 2020-06-19 | 0.07 | 0.05 | 0.09 | 0.00 | - | 187 | 9,059 | 48.24% |
| T200626P00026000 | 2020-05-29 2:52PM EDT | 2020-06-26 | 0.15 | 0.10 | 0.14 | +0.02 | +15.38% | 4 | 0 | 46.09% |
| T200702P00026000 | 2020-05-29 10:53AM EDT | 2020-07-02 | 0.17 | 0.12 | 0.20 | +0.03 | +21.43% | 12 | 30 | 45.90% |
| T200710P00026000 | 2020-05-29 10:53AM EDT | 2020-07-10 | 0.27 | 0.26 | - | +0.05 | +22.73% | - | - | 44.34% |
| T200717P00026000 | 2020-05-29 3:39PM EDT | 2020-07-17 | 0.33 | 0.30 | 0.32 | +0.01 | +3.13% | 88 | 0 | 43.75% |
| T200918P00026000 | 2020-05-29 3:35PM EDT | 2020-09-18 | 0.75 | 0.69 | 0.80 | +0.07 | +10.29% | 34 | 0 | 40.45% |
| T201016P00026000 | 2020-05-29 1:04PM EDT | 2020-10-16 | 1.05 | 0.88 | 1.01 | +0.19 | +22.09% | 69 | 0 | 40.09% |
| T201218P00026000 | 2020-05-29 3:26PM EDT | 2020-12-18 | 1.36 | 1.28 | 1.39 | +0.16 | +13.33% | 6 | 2,018 | 38.87% |
| T210115P00026000 | 2020-05-29 3:22PM EDT | 2021-01-15 | 1.55 | 1.48 | 1.60 | +0.15 | +10.71% | 8 | 226 | 39.21% |
© 2020 Verizon Media. All rights reserved.