T - AT&T Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:28.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T200529C00028000 | 2020-05-28 12:20PM EDT | 2020-05-29 | 3.45 | 2.99 | 3.15 | -0.30 | -8.00% | 104 | 296 | 93.75% |
| T200605C00028000 | 2020-05-28 2:55PM EDT | 2020-06-05 | 3.40 | 3.05 | 3.20 | -0.40 | -10.53% | 2 | 226 | 58.01% |
| T200612C00028000 | 2020-05-28 11:05AM EDT | 2020-06-12 | 3.45 | 3.10 | 3.25 | -0.40 | -10.39% | 30 | 169 | 46.48% |
| T200619C00028000 | 2020-05-28 3:43PM EDT | 2020-06-19 | 3.35 | 3.25 | 3.35 | -0.67 | -16.67% | 7 | 4,753 | 44.24% |
| T200626C00028000 | 2020-05-28 3:49PM EDT | 2020-06-26 | 3.37 | 3.25 | 3.45 | -0.63 | -15.75% | 41 | 16 | 43.07% |
| T200702C00028000 | 2020-05-26 10:12AM EDT | 2020-07-02 | 3.10 | 4.05 | 4.10 | 0.00 | - | - | - | 60.94% |
| T200717C00028000 | 2020-05-28 3:42PM EDT | 2020-07-17 | 3.50 | 3.35 | 3.55 | -0.61 | -14.84% | 121 | 1,552 | 35.99% |
| T200918C00028000 | 2020-05-28 12:30PM EDT | 2020-09-18 | 4.05 | 3.75 | 3.90 | -0.35 | -7.95% | 43 | 2,530 | 30.71% |
| T201016C00028000 | 2020-05-28 1:29PM EDT | 2020-10-16 | 4.22 | 3.85 | 3.95 | -0.28 | -6.22% | 55 | 2,262 | 28.32% |
| T201218C00028000 | 2020-05-28 1:47PM EDT | 2020-12-18 | 4.51 | 4.10 | 4.25 | -0.29 | -6.04% | 13 | 1,731 | 27.52% |
| T210115C00028000 | 2020-05-28 3:57PM EDT | 2021-01-15 | 4.25 | 4.15 | 4.40 | -0.50 | -10.53% | 46 | 6,217 | 27.61% |
| T220121C00028000 | 2020-05-28 3:50PM EDT | 2022-01-21 | 5.00 | 5.00 | 5.40 | -0.45 | -8.26% | 52 | 12,438 | 24.33% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T200529P00028000 | 2020-05-28 2:47PM EDT | 2020-05-29 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 55 | 2,120 | 87.50% |
| T200605P00028000 | 2020-05-28 3:43PM EDT | 2020-06-05 | 0.05 | 0.05 | 0.06 | 0.00 | - | 120 | 1,008 | 46.88% |
| T200612P00028000 | 2020-05-28 3:20PM EDT | 2020-06-12 | 0.09 | 0.10 | 0.13 | 0.00 | - | 12 | 432 | 41.50% |
| T200619P00028000 | 2020-05-28 3:58PM EDT | 2020-06-19 | 0.21 | 0.19 | 0.22 | +0.03 | +16.67% | 587 | 52,101 | 40.23% |
| T200626P00028000 | 2020-05-28 3:57PM EDT | 2020-06-26 | 0.27 | 0.26 | 0.27 | +0.08 | +42.11% | 61 | 164 | 37.60% |
| T200702P00028000 | 2020-05-28 3:59PM EDT | 2020-07-02 | 0.33 | 0.32 | 0.35 | +0.08 | +32.00% | 34 | 87 | 37.60% |
| T200717P00028000 | 2020-05-28 3:56PM EDT | 2020-07-17 | 0.58 | 0.56 | 0.58 | +0.12 | +26.09% | 394 | 86,350 | 38.77% |
| T200918P00028000 | 2020-05-28 2:42PM EDT | 2020-09-18 | 1.04 | 1.09 | 1.15 | +0.08 | +8.33% | 490 | 4,444 | 36.28% |
| T201016P00028000 | 2020-05-28 1:27PM EDT | 2020-10-16 | 1.30 | 1.36 | 1.48 | +0.07 | +5.69% | 22 | 864 | 37.57% |
| T201218P00028000 | 2020-05-28 1:29PM EDT | 2020-12-18 | 1.67 | 1.77 | 1.90 | +0.05 | +3.09% | 10 | 2,665 | 36.48% |
| T210115P00028000 | 2020-05-28 3:36PM EDT | 2021-01-15 | 2.04 | 2.07 | 2.13 | +0.18 | +9.68% | 1,083 | 26,805 | 36.87% |
| T220121P00028000 | 2020-05-28 2:39PM EDT | 2022-01-21 | 3.70 | 3.70 | 3.90 | +0.22 | +6.32% | 37 | 10,687 | 35.28% |
© 2020 Verizon Media. All rights reserved.