T - AT&T Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:27.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T200529C00027000 | 2020-05-27 3:50PM EDT | 2020-05-29 | 4.82 | 4.75 | 4.90 | +0.81 | +20.20% | 1 | 34 | 130.47% |
| T200605C00027000 | 2020-05-27 2:38PM EDT | 2020-06-05 | 4.85 | 4.80 | 4.90 | +0.76 | +18.58% | 2 | 46 | 61.33% |
| T200612C00027000 | 2020-05-26 12:37PM EDT | 2020-06-12 | 4.00 | 4.80 | 4.95 | 0.00 | - | 2 | 12 | 53.32% |
| T200619C00027000 | 2020-05-27 2:44PM EDT | 2020-06-19 | 4.90 | 4.90 | 5.00 | +0.76 | +18.36% | 36 | 763 | 49.02% |
| T200626C00027000 | 2020-05-26 11:30AM EDT | 2020-06-26 | 4.15 | 4.90 | 5.10 | 0.00 | - | 3 | 5 | 49.41% |
| T200717C00027000 | 2020-05-27 1:28PM EDT | 2020-07-17 | 5.03 | 5.00 | 5.10 | +0.88 | +21.20% | 27 | 741 | 37.89% |
| T200918C00027000 | 2020-05-27 1:00PM EDT | 2020-09-18 | 5.25 | 5.20 | 5.30 | +0.70 | +15.38% | 19 | 792 | 30.71% |
| T201016C00027000 | 2020-05-27 9:37AM EDT | 2020-10-16 | 5.40 | 5.25 | 5.35 | +0.73 | +15.63% | 1 | 704 | 28.59% |
| T201218C00027000 | 2020-05-27 12:12PM EDT | 2020-12-18 | 5.50 | 5.45 | 5.60 | +0.70 | +14.58% | 259 | 1,562 | 27.93% |
| T210115C00027000 | 2020-05-27 9:30AM EDT | 2021-01-15 | 5.35 | 5.40 | 5.65 | +1.65 | +44.59% | 3 | 0 | 26.91% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T200529P00027000 | 2020-05-27 2:02PM EDT | 2020-05-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 775 | 93.75% |
| T200605P00027000 | 2020-05-27 2:59PM EDT | 2020-06-05 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 1 | 962 | 57.42% |
| T200612P00027000 | 2020-05-27 2:50PM EDT | 2020-06-12 | 0.06 | 0.05 | 0.08 | -0.03 | -33.33% | 7 | 1,252 | 50.78% |
| T200619P00027000 | 2020-05-27 3:30PM EDT | 2020-06-19 | 0.11 | 0.11 | 0.12 | -0.04 | -26.67% | 206 | 13,033 | 46.39% |
| T200626P00027000 | 2020-05-27 3:58PM EDT | 2020-06-26 | 0.15 | 0.14 | 0.17 | -0.05 | -25.00% | 7 | 212 | 44.34% |
| T200702P00027000 | 2020-05-26 3:34PM EDT | 2020-07-02 | 0.24 | 0.17 | 0.22 | 0.00 | - | 22 | 42 | 43.46% |
| T200717P00027000 | 2020-05-27 3:51PM EDT | 2020-07-17 | 0.35 | 0.34 | 0.36 | -0.11 | -23.91% | 346 | 4,402 | 42.58% |
| T200918P00027000 | 2020-05-27 3:54PM EDT | 2020-09-18 | 0.76 | 0.74 | 0.80 | -0.17 | -18.28% | 1,623 | 3,503 | 38.53% |
| T201016P00027000 | 2020-05-27 10:42AM EDT | 2020-10-16 | 0.99 | 0.97 | 1.03 | -0.18 | -15.38% | 160 | 4,189 | 38.62% |
| T201218P00027000 | 2020-05-27 12:37PM EDT | 2020-12-18 | 1.37 | 1.31 | 1.42 | -0.20 | -12.74% | 5 | 892 | 37.65% |
| T210115P00027000 | 2020-05-27 12:45PM EDT | 2021-01-15 | 1.59 | 1.49 | 1.64 | -0.19 | -10.67% | 190 | 269 | 38.09% |
© 2020 Verizon Media. All rights reserved.