T - AT&T Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:29.50
Callsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T200605C00029500 | 2020-05-29 3:59PM EDT | 2020-06-05 | 1.50 | 1.49 | 1.56 | -0.22 | -12.79% | 403 | 919 | 40.33% |
| T200612C00029500 | 2020-05-29 3:56PM EDT | 2020-06-12 | 1.71 | 1.65 | 1.74 | -0.46 | -21.20% | 348 | 267 | 38.28% |
| T200619C00029500 | 2020-05-29 3:56PM EDT | 2020-06-19 | 1.83 | 1.80 | 1.83 | -0.18 | -8.96% | 10 | 1,739 | 34.86% |
| T200626C00029500 | 2020-05-29 3:35PM EDT | 2020-06-26 | 1.80 | 1.90 | 1.97 | -0.58 | -24.37% | 10 | 135 | 34.96% |
| T200702C00029500 | 2020-05-29 9:41AM EDT | 2020-07-02 | 1.77 | 1.86 | 2.08 | -0.93 | -34.44% | 1 | 12 | 35.06% |
| T200710C00029500 | 2020-05-29 10:12AM EDT | 2020-07-10 | 1.84 | - | 1.95 | -0.67 | -26.69% | - | - | 28.03% |
Putsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T200605P00029500 | 2020-05-29 3:59PM EDT | 2020-06-05 | 0.13 | 0.12 | 0.15 | -0.03 | -18.75% | 14,319 | 4,214 | 35.94% |
| T200612P00029500 | 2020-05-29 3:58PM EDT | 2020-06-12 | 0.27 | 0.28 | 0.33 | -0.01 | -3.57% | 227 | 0 | 35.65% |
| T200619P00029500 | 2020-05-29 3:17PM EDT | 2020-06-19 | 0.46 | 0.42 | 0.46 | +0.05 | +12.20% | 213 | 0 | 34.47% |
| T200626P00029500 | 2020-05-29 3:02PM EDT | 2020-06-26 | 0.55 | 0.53 | 0.60 | +0.02 | +3.77% | 19 | 199 | 34.67% |
| T200702P00029500 | 2020-05-29 3:12PM EDT | 2020-07-02 | 0.67 | 0.56 | 0.68 | +0.10 | +17.54% | 7 | 47 | 33.89% |
© 2020 Verizon Media. All rights reserved.