T - AT&T Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:27.50
Callsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T200605C00027500 | 2020-06-04 11:42AM EDT | 2020-06-05 | 4.20 | 5.30 | 5.45 | 0.00 | - | 2 | 74 | 165.63% |
| T200612C00027500 | 2020-05-29 9:47AM EDT | 2020-06-12 | 3.20 | 5.30 | 5.40 | 0.00 | - | 1 | 44 | 67.58% |
| T200619C00027500 | 2020-05-28 10:12AM EDT | 2020-06-19 | 4.20 | 5.30 | 5.40 | 0.00 | - | 3 | 4 | 49.22% |
| T200626C00027500 | 2020-05-26 11:32AM EDT | 2020-06-26 | 3.70 | 5.30 | 5.45 | 0.00 | - | 1 | 17 | 47.27% |
Putsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T200605P00027500 | 2020-06-04 11:50AM EDT | 2020-06-05 | 0.01 | 0.00 | 0.02 | 0.00 | - | 202 | 712 | 150.00% |
| T200612P00027500 | 2020-06-04 10:57AM EDT | 2020-06-12 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 589 | 25.00% |
| T200619P00027500 | 2020-06-05 1:21PM EDT | 2020-06-19 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 124 | 1,574 | 46.09% |
| T200626P00027500 | 2020-06-05 1:33PM EDT | 2020-06-26 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 67 | 260 | 41.41% |
| T200702P00027500 | 2020-06-05 10:59AM EDT | 2020-07-02 | 0.08 | 0.06 | 0.10 | -0.07 | -46.67% | 2 | 72 | 42.38% |
| T200710P00027500 | 2020-06-03 11:59AM EDT | 2020-07-10 | 0.25 | 0.12 | 0.17 | 0.00 | - | 4 | 10 | 42.48% |
© 2020 Verizon Media. All rights reserved.