T - AT&T Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:30.00
Callsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T200807C00030000 | 2020-08-03 10:37AM EDT | 2020-08-07 | 0.10 | 0.09 | 0.11 | -0.01 | -9.09% | 3,478 | 11,589 | 18.95% |
| T200814C00030000 | 2020-08-03 10:34AM EDT | 2020-08-14 | 0.26 | 0.24 | 0.26 | -0.01 | -3.70% | 715 | 2,361 | 20.12% |
| T200821C00030000 | 2020-08-03 10:35AM EDT | 2020-08-21 | 0.39 | 0.37 | 0.39 | -0.01 | -2.50% | 1,104 | 15,472 | 21.00% |
| T200828C00030000 | 2020-08-03 10:14AM EDT | 2020-08-28 | 0.55 | 0.48 | 0.52 | +0.03 | +5.77% | 71 | 1,310 | 22.17% |
| T200904C00030000 | 2020-08-03 9:48AM EDT | 2020-09-04 | 0.65 | 0.58 | 0.64 | +0.06 | +10.17% | 77 | 259 | 23.15% |
| T200911C00030000 | 2020-07-31 3:50PM EDT | 2020-09-11 | 0.67 | 0.65 | 0.72 | +0.01 | +1.52% | 4 | 156 | 23.10% |
| T200918C00030000 | 2020-08-03 10:37AM EDT | 2020-09-18 | 0.79 | 0.77 | 0.79 | 0.00 | - | 352 | 34,567 | 22.95% |
| T201016C00030000 | 2020-08-03 10:34AM EDT | 2020-10-16 | 1.02 | 0.99 | 1.03 | +0.02 | +2.00% | 98 | 8,074 | 22.68% |
| T201218C00030000 | 2020-08-03 9:37AM EDT | 2020-12-18 | 1.47 | 1.43 | 1.47 | +0.04 | +2.80% | 7 | 5,820 | 22.78% |
| T210115C00030000 | 2020-08-03 10:21AM EDT | 2021-01-15 | 1.55 | 1.52 | 1.58 | +0.01 | +0.65% | 166 | 23,158 | 22.17% |
| T210319C00030000 | 2020-07-31 1:54PM EDT | 2021-03-19 | 1.78 | 1.77 | 1.85 | +0.01 | +0.56% | 1 | 154 | 21.75% |
| T210618C00030000 | 2020-08-03 10:15AM EDT | 2021-06-18 | 2.10 | 2.05 | 2.11 | +0.06 | +2.94% | 57 | 864 | 20.75% |
| T210917C00030000 | 2020-08-03 10:33AM EDT | 2021-09-17 | 2.28 | 2.24 | 2.39 | +0.07 | +3.17% | 3 | 754 | 20.55% |
| T220121C00030000 | 2020-08-03 10:06AM EDT | 2022-01-21 | 2.54 | 2.50 | 2.62 | +0.04 | +1.60% | 31 | 40,488 | 19.58% |
Putsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T200807P00030000 | 2020-08-03 10:27AM EDT | 2020-08-07 | 0.44 | 0.46 | 0.53 | -0.07 | -13.73% | 391 | 2,823 | 20.31% |
| T200814P00030000 | 2020-08-03 10:29AM EDT | 2020-08-14 | 0.64 | 0.62 | 0.66 | -0.08 | -11.11% | 17 | 702 | 19.83% |
| T200821P00030000 | 2020-08-03 10:20AM EDT | 2020-08-21 | 0.70 | 0.76 | 0.79 | -0.13 | -15.66% | 234 | 81,392 | 20.80% |
| T200828P00030000 | 2020-08-03 9:43AM EDT | 2020-08-28 | 0.96 | 0.87 | 0.91 | -0.03 | -3.03% | 2 | 306 | 21.68% |
| T200904P00030000 | 2020-07-30 12:06PM EDT | 2020-09-04 | 1.06 | 0.96 | 1.02 | 0.00 | - | 12 | 95 | 22.41% |
| T200911P00030000 | 2020-07-31 2:48PM EDT | 2020-09-11 | 1.15 | 1.04 | 1.10 | 0.00 | - | 15 | 23 | 22.46% |
| T200918P00030000 | 2020-08-03 10:31AM EDT | 2020-09-18 | 1.16 | 1.15 | 1.18 | -0.02 | -1.69% | 104 | 43,139 | 22.61% |
| T201016P00030000 | 2020-07-31 3:45PM EDT | 2020-10-16 | 1.76 | 1.69 | 1.74 | 0.00 | - | 77 | 11,723 | 28.42% |
| T201218P00030000 | 2020-08-03 10:13AM EDT | 2020-12-18 | 2.22 | 2.20 | 2.25 | -0.05 | -2.20% | 131 | 8,466 | 27.98% |
| T210115P00030000 | 2020-08-03 10:28AM EDT | 2021-01-15 | 2.55 | 2.51 | 2.62 | -0.15 | -5.56% | 3 | 27,705 | 30.15% |
| T210319P00030000 | 2020-07-31 1:17PM EDT | 2021-03-19 | 3.05 | 2.85 | 2.92 | 0.00 | - | 2,000 | 3,297 | 28.88% |
| T210618P00030000 | 2020-07-31 11:47AM EDT | 2021-06-18 | 3.60 | 3.35 | 3.45 | 0.00 | - | 2 | 6,571 | 29.25% |
| T210917P00030000 | 2020-08-03 10:28AM EDT | 2021-09-17 | 3.90 | 3.85 | 4.00 | -0.15 | -3.70% | 5 | 2,167 | 30.23% |
| T220121P00030000 | 2020-07-31 3:39PM EDT | 2022-01-21 | 4.30 | 4.40 | 4.60 | -0.25 | -5.49% | 6 | 32,248 | 30.68% |
© 2020 Verizon Media. All rights reserved.