T - AT&T Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:31.00
Callsfor12 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T200612C00031000 | 2020-06-05 3:59PM EDT | 2020-06-12 | 1.88 | 1.77 | 1.97 | +0.89 | +89.90% | 467 | 1,699 | 48.44% |
| T200619C00031000 | 2020-06-05 3:52PM EDT | 2020-06-19 | 1.97 | 1.88 | 2.05 | +0.92 | +87.62% | 777 | 16,553 | 37.60% |
| T200626C00031000 | 2020-06-05 3:53PM EDT | 2020-06-26 | 1.95 | 1.95 | 2.17 | +0.65 | +50.00% | 46 | 786 | 35.55% |
| T200702C00031000 | 2020-06-05 12:35PM EDT | 2020-07-02 | 2.20 | 2.07 | 2.25 | +0.96 | +77.42% | 57 | 285 | 34.08% |
| T200710C00031000 | 2020-06-05 11:09AM EDT | 2020-07-10 | 2.22 | 1.96 | 2.37 | +0.94 | +73.44% | 1 | 67 | 33.45% |
| T200717C00031000 | 2020-06-05 3:59PM EDT | 2020-07-17 | 2.23 | 2.18 | 2.32 | +0.69 | +44.81% | 348 | 8,806 | 29.10% |
| T200821C00031000 | 2020-06-05 3:19PM EDT | 2020-08-21 | 2.59 | 2.46 | 2.61 | +0.82 | +46.33% | 70 | 174 | 27.05% |
| T200918C00031000 | 2020-06-05 3:11PM EDT | 2020-09-18 | 2.76 | 2.64 | 2.79 | +0.76 | +38.00% | 69 | 2,525 | 26.03% |
| T201016C00031000 | 2020-06-05 1:58PM EDT | 2020-10-16 | 2.89 | 2.78 | 2.90 | +0.75 | +35.05% | 103 | 771 | 24.66% |
| T201218C00031000 | 2020-06-05 12:18PM EDT | 2020-12-18 | 3.16 | 3.05 | 3.35 | +0.60 | +23.44% | 50 | 619 | 25.42% |
| T210115C00031000 | 2020-06-05 3:45PM EDT | 2021-01-15 | 3.20 | 3.10 | 3.45 | +0.52 | +19.40% | 60 | 506 | 24.83% |
Putsfor12 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T200612P00031000 | 2020-06-05 3:52PM EDT | 2020-06-12 | 0.09 | 0.06 | 0.10 | -0.17 | -65.38% | 1,585 | 1,600 | 38.28% |
| T200619P00031000 | 2020-06-05 3:59PM EDT | 2020-06-19 | 0.20 | 0.20 | 0.21 | -0.22 | -52.38% | 1,880 | 54,489 | 33.50% |
| T200626P00031000 | 2020-06-05 3:56PM EDT | 2020-06-26 | 0.29 | 0.27 | 0.31 | -0.32 | -52.46% | 141 | 481 | 31.64% |
| T200702P00031000 | 2020-06-05 3:49PM EDT | 2020-07-02 | 0.40 | 0.34 | 0.42 | -0.28 | -41.18% | 143 | 611 | 31.93% |
| T200710P00031000 | 2020-06-05 12:48PM EDT | 2020-07-10 | 0.60 | 0.55 | 0.66 | -0.38 | -38.78% | 6 | 356 | 35.25% |
| T200717P00031000 | 2020-06-05 3:58PM EDT | 2020-07-17 | 0.74 | 0.67 | 0.75 | -0.44 | -37.29% | 2,642 | 62,045 | 34.47% |
| T200821P00031000 | 2020-06-05 3:43PM EDT | 2020-08-21 | 1.17 | 1.05 | 1.29 | -0.48 | -29.09% | 71 | 158 | 35.45% |
| T200918P00031000 | 2020-06-05 3:25PM EDT | 2020-09-18 | 1.36 | 1.29 | 1.45 | -0.49 | -26.49% | 39 | 2,599 | 32.81% |
| T201016P00031000 | 2020-06-05 1:23PM EDT | 2020-10-16 | 1.72 | 1.62 | 1.80 | -0.58 | -25.22% | 19 | 331 | 33.94% |
| T201218P00031000 | 2020-06-05 12:58PM EDT | 2020-12-18 | 2.23 | 2.04 | 2.33 | -0.67 | -23.10% | 1 | 217 | 33.84% |
| T210115P00031000 | 2020-06-05 3:51PM EDT | 2021-01-15 | 2.55 | 2.41 | 2.64 | -0.55 | -17.74% | 1,191 | 2,538 | 34.86% |
© 2020 Verizon Media. All rights reserved.