T - AT&T Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:32.00
Callsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T200605C00032000 | 2020-06-01 3:59PM EDT | 2020-06-05 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3,763 | 6,400 | 12.50% |
| T200612C00032000 | 2020-06-01 3:58PM EDT | 2020-06-12 | 0.22 | 0.00 | 0.00 | 0.00 | - | 527 | 1,489 | 6.25% |
| T200619C00032000 | 2020-06-01 3:59PM EDT | 2020-06-19 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3,263 | 23,179 | 3.13% |
| T200626C00032000 | 2020-06-01 3:59PM EDT | 2020-06-26 | 0.48 | 0.00 | 0.00 | 0.00 | - | 70 | 900 | 3.13% |
| T200702C00032000 | 2020-06-01 1:45PM EDT | 2020-07-02 | 0.67 | 0.00 | 0.00 | 0.00 | - | 42 | 683 | 3.13% |
| T200710C00032000 | 2020-06-01 3:59PM EDT | 2020-07-10 | 0.64 | 0.00 | 0.00 | 0.00 | - | 20 | 48 | 3.13% |
| T200717C00032000 | 2020-06-01 3:58PM EDT | 2020-07-17 | 0.70 | 0.00 | 0.00 | 0.00 | - | 810 | 7,200 | 3.13% |
| T200821C00032000 | 2020-06-01 3:06PM EDT | 2020-08-21 | 1.09 | 0.00 | 0.00 | 0.00 | - | 107 | 282 | 1.56% |
| T200918C00032000 | 2020-06-01 3:21PM EDT | 2020-09-18 | 1.32 | 0.00 | 0.00 | 0.00 | - | 31 | 11,936 | 1.56% |
| T201016C00032000 | 2020-06-01 3:59PM EDT | 2020-10-16 | 1.45 | 0.00 | 0.00 | 0.00 | - | 88 | 2,717 | 1.56% |
| T201218C00032000 | 2020-06-01 1:36PM EDT | 2020-12-18 | 1.94 | 0.00 | 0.00 | 0.00 | - | 6 | 1,563 | 1.56% |
| T210115C00032000 | 2020-06-01 3:59PM EDT | 2021-01-15 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1,251 | 17,176 | 1.56% |
Putsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T200605P00032000 | 2020-06-01 3:15PM EDT | 2020-06-05 | 1.12 | 0.00 | 0.00 | 0.00 | - | 110 | 322 | 0.00% |
| T200612P00032000 | 2020-06-01 3:58PM EDT | 2020-06-12 | 1.23 | 0.00 | 0.00 | 0.00 | - | 9 | 39 | 0.00% |
| T200619P00032000 | 2020-06-01 3:54PM EDT | 2020-06-19 | 1.36 | 0.00 | 0.00 | 0.00 | - | 478 | 27,490 | 0.00% |
| T200626P00032000 | 2020-05-29 3:58PM EDT | 2020-06-26 | 1.59 | 0.00 | 0.00 | 0.00 | - | 18 | 88 | 0.00% |
| T200702P00032000 | 2020-06-01 1:16PM EDT | 2020-07-02 | 1.52 | 0.00 | 0.00 | 0.00 | - | 20 | 109 | 0.00% |
| T200710P00032000 | 2020-05-29 12:51PM EDT | 2020-07-10 | 2.44 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| T200717P00032000 | 2020-06-01 3:54PM EDT | 2020-07-17 | 2.08 | 0.00 | 0.00 | 0.00 | - | 98 | 21,415 | 0.00% |
| T200821P00032000 | 2020-06-01 10:11AM EDT | 2020-08-21 | 2.51 | 0.00 | 0.00 | 0.00 | - | 12 | 458 | 0.00% |
| T200918P00032000 | 2020-05-29 2:30PM EDT | 2020-09-18 | 3.04 | 0.00 | 0.00 | 0.00 | - | 23 | 7,379 | 0.00% |
| T201016P00032000 | 2020-06-01 10:11AM EDT | 2020-10-16 | 3.19 | 0.00 | 0.00 | 0.00 | - | 5 | 436 | 0.00% |
| T201218P00032000 | 2020-05-29 2:30PM EDT | 2020-12-18 | 3.89 | 0.00 | 0.00 | 0.00 | - | 27 | 369 | 0.00% |
| T210115P00032000 | 2020-06-01 3:59PM EDT | 2021-01-15 | 4.00 | 0.00 | 0.00 | 0.00 | - | 133 | 25,531 | 0.00% |
© 2020 Verizon Media. All rights reserved.