T - AT&T Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:40.00
Callsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T200619C00040000 | 2020-06-02 3:37PM EDT | 2020-06-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 25.00% |
| T200717C00040000 | 2020-06-02 10:45AM EDT | 2020-07-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| T200821C00040000 | 2020-06-02 3:51PM EDT | 2020-08-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| T200918C00040000 | 2020-06-02 3:56PM EDT | 2020-09-18 | 0.08 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| T201016C00040000 | 2020-06-02 1:08PM EDT | 2020-10-16 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| T201218C00040000 | 2020-06-02 3:35PM EDT | 2020-12-18 | 0.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| T210115C00040000 | 2020-06-02 3:56PM EDT | 2021-01-15 | 0.26 | 0.00 | 0.00 | 0.00 | - | 957 | 0 | 6.25% |
| T220121C00040000 | 2020-06-02 3:23PM EDT | 2022-01-21 | 0.93 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 6.25% |
Putsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T200619P00040000 | 2020-05-19 1:05PM EDT | 2020-06-19 | 10.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| T200717P00040000 | 2020-05-29 3:00PM EDT | 2020-07-17 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| T200821P00040000 | 2020-05-29 1:47PM EDT | 2020-08-21 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| T200918P00040000 | 2020-06-01 10:42AM EDT | 2020-09-18 | 9.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| T201016P00040000 | 2020-05-28 3:01PM EDT | 2020-10-16 | 9.50 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| T201218P00040000 | 2020-06-01 10:42AM EDT | 2020-12-18 | 9.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| T210115P00040000 | 2020-05-27 2:39PM EDT | 2021-01-15 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| T220121P00040000 | 2020-06-01 10:31AM EDT | 2022-01-21 | 11.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.