T - AT&T Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:35.00
Callsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T200605C00035000 | 2020-06-01 11:13AM EDT | 2020-06-05 | 0.01 | 0.01 | 0.01 | 0.00 | - | 20 | 497 | 62.50% |
| T200612C00035000 | 2020-06-02 10:04AM EDT | 2020-06-12 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 416 | 34.38% |
| T200619C00035000 | 2020-06-02 3:20PM EDT | 2020-06-19 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 8 | 26,799 | 30.86% |
| T200626C00035000 | 2020-06-02 11:57AM EDT | 2020-06-26 | 0.04 | 0.00 | 0.04 | -0.01 | -20.00% | 30 | 462 | 27.54% |
| T200702C00035000 | 2020-06-01 1:18PM EDT | 2020-07-02 | 0.10 | 0.03 | 0.08 | 0.00 | - | 3 | 50 | 28.52% |
| T200710C00035000 | 2020-06-02 1:35PM EDT | 2020-07-10 | 0.06 | 0.05 | 0.12 | -0.04 | -40.00% | 6 | 1 | 27.83% |
| T200717C00035000 | 2020-06-02 3:57PM EDT | 2020-07-17 | 0.11 | 0.11 | 0.12 | -0.01 | -8.33% | 399 | 9,532 | 25.59% |
| T200821C00035000 | 2020-06-02 3:20PM EDT | 2020-08-21 | 0.29 | 0.31 | 0.32 | -0.04 | -12.12% | 106 | 345 | 25.64% |
| T200918C00035000 | 2020-06-02 3:57PM EDT | 2020-09-18 | 0.45 | 0.44 | 0.50 | -0.01 | -2.17% | 100 | 15,686 | 25.95% |
| T201016C00035000 | 2020-06-02 3:54PM EDT | 2020-10-16 | 0.56 | 0.53 | 0.56 | -0.06 | -9.68% | 60 | 4,398 | 24.20% |
| T201218C00035000 | 2020-06-02 3:49PM EDT | 2020-12-18 | 0.85 | 0.82 | 0.94 | -0.05 | -5.56% | 68 | 5,627 | 25.15% |
| T210115C00035000 | 2020-06-02 3:50PM EDT | 2021-01-15 | 0.95 | 0.94 | 1.00 | -0.06 | -5.94% | 1,606 | 37,967 | 24.27% |
| T220121C00035000 | 2020-06-02 3:58PM EDT | 2022-01-21 | 1.96 | 1.94 | 2.00 | -0.07 | -3.45% | 46 | 15,955 | 21.81% |
Putsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T200605P00035000 | 2020-05-29 10:25AM EDT | 2020-06-05 | 4.35 | 2.87 | 5.25 | 0.00 | - | 3 | 3 | 81.25% |
| T200619P00035000 | 2020-06-02 3:54PM EDT | 2020-06-19 | 4.12 | 4.05 | 4.10 | +0.06 | +1.48% | 12 | 11,010 | 38.87% |
| T200717P00035000 | 2020-06-02 3:54PM EDT | 2020-07-17 | 4.67 | 4.55 | 4.75 | +0.07 | +1.52% | 12 | 4,840 | 47.36% |
| T200821P00035000 | 2020-06-02 9:30AM EDT | 2020-08-21 | 4.79 | 4.80 | 4.95 | -0.41 | -7.88% | 5 | 18 | 39.70% |
| T200918P00035000 | 2020-06-02 2:18PM EDT | 2020-09-18 | 5.03 | 4.90 | 5.05 | +0.08 | +1.62% | 6 | 18,531 | 35.89% |
| T201016P00035000 | 2020-06-02 10:01AM EDT | 2020-10-16 | 5.34 | 5.35 | 5.70 | -0.02 | -0.37% | 1 | 616 | 41.46% |
| T201218P00035000 | 2020-05-29 3:55PM EDT | 2020-12-18 | 5.87 | 5.70 | 5.90 | 0.00 | - | 2,002 | 3,208 | 36.60% |
| T210115P00035000 | 2020-06-01 10:58AM EDT | 2021-01-15 | 5.95 | 6.00 | 6.25 | 0.00 | - | 3 | 25,639 | 37.99% |
| T220121P00035000 | 2020-06-02 2:03PM EDT | 2022-01-21 | 8.18 | 7.60 | 8.35 | +0.23 | +2.89% | 3 | 7,199 | 36.84% |
© 2020 Verizon Media. All rights reserved.