T - AT&T Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:33.00
Callsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T200605C00033000 | 2020-06-03 3:03PM EDT | 2020-06-05 | 0.01 | 0.01 | 0.02 | 0.00 | - | 632 | 0 | 31.25% |
| T200612C00033000 | 2020-06-03 3:56PM EDT | 2020-06-12 | 0.09 | 0.08 | 0.11 | +0.04 | +80.00% | 189 | 1,653 | 26.76% |
| T200619C00033000 | 2020-06-03 3:56PM EDT | 2020-06-19 | 0.19 | 0.18 | 0.21 | +0.09 | +90.00% | 757 | 12,593 | 26.07% |
| T200626C00033000 | 2020-06-03 3:58PM EDT | 2020-06-26 | 0.28 | 0.28 | 0.30 | +0.12 | +75.00% | 233 | 873 | 25.59% |
| T200702C00033000 | 2020-06-03 3:55PM EDT | 2020-07-02 | 0.38 | 0.34 | 0.40 | +0.12 | +46.15% | 112 | 610 | 26.27% |
| T200710C00033000 | 2020-06-03 3:43PM EDT | 2020-07-10 | 0.44 | 0.38 | 0.46 | +0.12 | +37.50% | 37 | 0 | 25.05% |
| T200717C00033000 | 2020-06-03 3:58PM EDT | 2020-07-17 | 0.47 | 0.46 | 0.51 | +0.11 | +30.56% | 1,004 | 8,523 | 24.32% |
| T200821C00033000 | 2020-06-03 3:56PM EDT | 2020-08-21 | 0.86 | 0.85 | 0.90 | +0.18 | +26.47% | 166 | 474 | 25.44% |
| T200918C00033000 | 2020-06-03 3:28PM EDT | 2020-09-18 | 1.12 | 1.07 | 1.12 | +0.23 | +25.84% | 6,996 | 5,176 | 25.24% |
| T201016C00033000 | 2020-06-03 3:14PM EDT | 2020-10-16 | 1.28 | 1.22 | 1.28 | +0.22 | +20.75% | 20 | 3,525 | 24.66% |
| T201218C00033000 | 2020-06-03 3:51PM EDT | 2020-12-18 | 1.67 | 1.61 | 1.71 | +0.26 | +18.44% | 108 | 2,329 | 25.10% |
| T210115C00033000 | 2020-06-03 3:39PM EDT | 2021-01-15 | 1.89 | 1.67 | 1.87 | +0.32 | +20.38% | 92 | 827 | 25.12% |
| T220121C00033000 | 2020-06-03 3:48PM EDT | 2022-01-21 | 2.78 | 2.75 | 2.90 | +0.18 | +6.92% | 200 | 5,694 | 21.90% |
Putsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T200605P00033000 | 2020-06-03 3:05PM EDT | 2020-06-05 | 1.46 | 1.48 | 1.62 | -0.63 | -30.14% | 6 | 0 | 51.76% |
| T200612P00033000 | 2020-06-03 2:16PM EDT | 2020-06-12 | 1.64 | 1.57 | 1.66 | -0.58 | -26.13% | 20 | 53 | 31.25% |
| T200619P00033000 | 2020-06-03 1:45PM EDT | 2020-06-19 | 1.65 | 1.67 | 1.75 | -0.48 | -22.54% | 42 | 3,634 | 28.52% |
| T200626P00033000 | 2020-06-03 3:45PM EDT | 2020-06-26 | 1.73 | 1.73 | 1.83 | -0.79 | -31.35% | 6 | 0 | 27.15% |
| T200702P00033000 | 2020-06-03 10:30AM EDT | 2020-07-02 | 1.95 | 1.80 | 1.93 | -0.80 | -29.09% | 1 | 7 | 27.54% |
| T200710P00033000 | 2020-05-29 10:53AM EDT | 2020-07-10 | 3.06 | 2.19 | 2.42 | 0.00 | - | - | 8 | 37.70% |
| T200717P00033000 | 2020-06-03 3:57PM EDT | 2020-07-17 | 2.40 | 2.23 | 2.47 | -0.61 | -20.27% | 96 | 0 | 35.84% |
| T200821P00033000 | 2020-06-02 3:36PM EDT | 2020-08-21 | 3.35 | 2.77 | 2.90 | 0.00 | - | 2 | 2 | 34.42% |
| T200918P00033000 | 2020-06-03 11:27AM EDT | 2020-09-18 | 3.10 | 3.00 | 3.20 | -0.52 | -14.36% | 2 | 1,517 | 34.08% |
| T201016P00033000 | 2020-06-01 1:26PM EDT | 2020-10-16 | 3.77 | 3.45 | 3.65 | 0.00 | - | 4 | 1,007 | 36.28% |
| T201218P00033000 | 2020-06-02 10:19AM EDT | 2020-12-18 | 4.40 | 3.90 | 4.00 | 0.00 | - | 3 | 1,821 | 33.79% |
| T210115P00033000 | 2020-06-03 12:21PM EDT | 2021-01-15 | 4.31 | 4.25 | 4.50 | -0.02 | -0.46% | 7 | 0 | 36.68% |
| T220121P00033000 | 2020-06-03 11:57AM EDT | 2022-01-21 | 6.40 | 5.85 | 6.55 | -0.35 | -5.19% | 2 | 7,826 | 35.39% |
© 2020 Verizon Media. All rights reserved.