T - AT&T Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:29.00
Callsfor12 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T200612C00029000 | 2020-06-05 2:36PM EDT | 2020-06-12 | 3.90 | 3.60 | 4.00 | +1.26 | +47.73% | 25 | 409 | 79.69% |
| T200619C00029000 | 2020-06-05 2:51PM EDT | 2020-06-19 | 3.94 | 3.75 | 3.95 | +1.05 | +36.33% | 114 | 5,659 | 52.34% |
| T200626C00029000 | 2020-06-05 12:14PM EDT | 2020-06-26 | 3.89 | 3.75 | 4.00 | +1.04 | +36.49% | 3 | 326 | 46.00% |
| T200702C00029000 | 2020-06-05 9:30AM EDT | 2020-07-02 | 3.76 | 3.75 | 4.05 | +1.09 | +40.82% | 3 | 66 | 43.26% |
| T200717C00029000 | 2020-06-05 3:59PM EDT | 2020-07-17 | 3.95 | 3.90 | 3.95 | +0.90 | +29.51% | 41 | 4,665 | 30.18% |
| T200821C00029000 | 2020-06-04 11:38AM EDT | 2020-08-21 | 3.25 | 4.00 | 4.20 | 0.00 | - | 9 | 87 | 29.83% |
| T200918C00029000 | 2020-06-05 2:43PM EDT | 2020-09-18 | 4.37 | 4.10 | 4.35 | +1.02 | +30.45% | 37 | 4,076 | 28.76% |
| T201016C00029000 | 2020-06-05 3:40PM EDT | 2020-10-16 | 4.31 | 4.20 | 4.40 | +0.91 | +26.76% | 29 | 5,269 | 26.47% |
| T201218C00029000 | 2020-06-05 11:49AM EDT | 2020-12-18 | 4.67 | 4.45 | 4.75 | +0.87 | +22.89% | 407 | 1,581 | 26.76% |
| T210115C00029000 | 2020-06-05 2:38PM EDT | 2021-01-15 | 4.70 | 4.45 | 4.80 | +0.95 | +25.33% | 16 | 493 | 25.66% |
Putsfor12 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T200612P00029000 | 2020-06-05 3:56PM EDT | 2020-06-12 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 72 | 2,028 | 49.22% |
| T200619P00029000 | 2020-06-05 3:21PM EDT | 2020-06-19 | 0.07 | 0.07 | 0.07 | -0.06 | -46.15% | 237 | 44,541 | 41.02% |
| T200626P00029000 | 2020-06-05 3:04PM EDT | 2020-06-26 | 0.10 | 0.09 | 0.10 | -0.09 | -47.37% | 48 | 501 | 36.52% |
| T200702P00029000 | 2020-06-05 3:12PM EDT | 2020-07-02 | 0.14 | 0.12 | 0.21 | -0.10 | -41.67% | 8 | 197 | 39.45% |
| T200710P00029000 | 2020-06-05 1:58PM EDT | 2020-07-10 | 0.28 | 0.18 | 0.36 | -0.13 | -31.71% | 24 | 184 | 41.41% |
| T200717P00029000 | 2020-06-05 3:50PM EDT | 2020-07-17 | 0.36 | 0.35 | 0.38 | -0.17 | -32.08% | 627 | 9,531 | 38.57% |
| T200821P00029000 | 2020-06-05 2:20PM EDT | 2020-08-21 | 0.67 | 0.62 | 0.80 | -0.28 | -29.47% | 49 | 121 | 38.77% |
| T200918P00029000 | 2020-06-05 2:00PM EDT | 2020-09-18 | 0.85 | 0.72 | 0.99 | -0.31 | -26.72% | 228 | 11,116 | 36.77% |
| T201016P00029000 | 2020-06-05 12:47PM EDT | 2020-10-16 | 1.10 | 0.98 | 1.19 | -0.35 | -24.14% | 77 | 1,842 | 35.89% |
| T201218P00029000 | 2020-06-05 3:54PM EDT | 2020-12-18 | 1.50 | 1.45 | 1.67 | -0.43 | -22.28% | 74 | 1,085 | 35.69% |
| T210115P00029000 | 2020-06-05 3:30PM EDT | 2021-01-15 | 1.82 | 1.71 | 1.85 | -0.48 | -20.87% | 1,078 | 6,678 | 35.47% |
© 2020 Verizon Media. All rights reserved.