T - AT&T Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforDecember 13, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T191213C00030500 | 2019-12-03 9:40AM EST | 30.50 | 6.50 | 6.50 | 8.60 | 0.00 | - | 45 | 38 | 218.16% |
| T191213C00031000 | 2019-11-18 12:10AM EST | 31.00 | 8.30 | 6.40 | 7.50 | 0.00 | - | - | 1 | 144.14% |
| T191213C00032500 | 2019-11-27 11:57AM EST | 32.50 | 5.30 | 4.45 | 5.95 | 0.00 | - | - | 1 | 113.09% |
| T191213C00033000 | 2019-11-27 11:58AM EST | 33.00 | 4.79 | 3.90 | 5.45 | 0.00 | - | - | 7 | 105.08% |
| T191213C00033500 | 2019-11-29 12:37PM EST | 33.50 | 4.00 | 3.50 | 4.85 | 0.00 | - | 30 | 30 | 84.38% |
| T191213C00034000 | 2019-12-05 12:14PM EST | 34.00 | 4.30 | 3.80 | 4.40 | 0.00 | - | 49 | 52 | 83.40% |
| T191213C00034500 | 2019-12-05 3:10PM EST | 34.50 | 3.75 | 2.85 | 3.85 | 0.00 | - | 48 | 48 | 69.73% |
| T191213C00035000 | 2019-12-03 3:55PM EST | 35.00 | 2.50 | 2.29 | 3.30 | 0.00 | - | 1 | 2 | 55.86% |
| T191213C00035500 | 2019-12-06 1:23PM EST | 35.50 | 2.84 | 2.69 | 2.74 | +0.12 | +4.41% | 50 | 24 | 39.45% |
| T191213C00036000 | 2019-12-06 1:12PM EST | 36.00 | 2.31 | 2.18 | 2.25 | +0.03 | +1.32% | 69 | 253 | 34.96% |
| T191213C00036500 | 2019-12-06 2:59PM EST | 36.50 | 1.79 | 1.71 | 1.76 | -0.06 | -3.24% | 233 | 285 | 30.08% |
| T191213C00037000 | 2019-12-06 3:55PM EST | 37.00 | 1.23 | 1.20 | 1.29 | -0.06 | -4.65% | 194 | 827 | 26.37% |
| T191213C00037500 | 2019-12-06 3:52PM EST | 37.50 | 0.81 | 0.81 | 0.83 | -0.05 | -5.81% | 613 | 3,609 | 21.68% |
| T191213C00038000 | 2019-12-06 3:49PM EST | 38.00 | 0.42 | 0.44 | 0.46 | -0.06 | -12.50% | 1,561 | 4,052 | 19.73% |
| T191213C00038500 | 2019-12-06 3:59PM EST | 38.50 | 0.20 | 0.19 | 0.21 | -0.04 | -16.67% | 2,629 | 4,325 | 18.95% |
| T191213C00039000 | 2019-12-06 3:58PM EST | 39.00 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 1,292 | 2,310 | 18.95% |
| T191213C00039500 | 2019-12-06 3:53PM EST | 39.50 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 294 | 1,204 | 21.29% |
| T191213C00040000 | 2019-12-06 3:51PM EST | 40.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 163 | 806 | 25.39% |
| T191213C00040500 | 2019-12-06 10:04AM EST | 40.50 | 0.01 | 0.01 | 0.08 | -0.01 | -50.00% | 12 | 366 | 38.28% |
| T191213C00041000 | 2019-12-03 12:18PM EST | 41.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 142 | 32.81% |
| T191213C00041500 | 2019-12-02 11:26AM EST | 41.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 20 | 40.23% |
| T191213C00042000 | 2019-12-05 1:48PM EST | 42.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 7 | 49.61% |
| T191213C00042500 | 2019-12-02 11:16AM EST | 42.50 | 0.01 | 0.00 | 0.23 | 0.00 | - | 10 | 31 | 65.43% |
| T191213C00043000 | 2019-11-18 3:51PM EST | 43.00 | 0.02 | 0.00 | 0.33 | 0.00 | - | 1 | 3 | 77.34% |
| T191213C00045000 | 2019-12-04 12:50PM EST | 45.00 | 0.02 | 0.00 | 0.19 | +0.02 | +∞% | - | 1 | 86.72% |
PutsforDecember 13, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T191213P00031500 | 2019-11-19 10:28AM EST | 31.50 | 0.03 | 0.00 | 0.13 | 0.00 | - | - | 23 | 95.31% |
| T191213P00032000 | 2019-11-15 10:51AM EST | 32.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 1 | 72.66% |
| T191213P00032500 | 2019-11-25 10:26AM EST | 32.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 11 | 64.06% |
| T191213P00033000 | 2019-11-29 10:04AM EST | 33.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 4 | 9 | 74.61% |
| T191213P00033500 | 2019-11-26 1:56PM EST | 33.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 40 | 31 | 53.91% |
| T191213P00034000 | 2019-12-04 12:50PM EST | 34.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 8 | 54.30% |
| T191213P00034500 | 2019-12-03 10:54AM EST | 34.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 6 | 40 | 51.17% |
| T191213P00035000 | 2019-12-06 3:50PM EST | 35.00 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 15 | 275 | 47.27% |
| T191213P00035500 | 2019-12-06 3:46PM EST | 35.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 205 | 152 | 34.38% |
| T191213P00036000 | 2019-12-06 3:47PM EST | 36.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 151 | 1,095 | 31.25% |
| T191213P00036500 | 2019-12-06 1:43PM EST | 36.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 51 | 683 | 26.95% |
| T191213P00037000 | 2019-12-06 3:55PM EST | 37.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 159 | 736 | 23.24% |
| T191213P00037500 | 2019-12-06 3:57PM EST | 37.50 | 0.11 | 0.11 | 0.12 | -0.04 | -26.67% | 3,475 | 1,359 | 20.90% |
| T191213P00038000 | 2019-12-06 3:58PM EST | 38.00 | 0.26 | 0.23 | 0.25 | -0.03 | -10.34% | 3,497 | 2,402 | 19.14% |
| T191213P00038500 | 2019-12-06 3:58PM EST | 38.50 | 0.49 | 0.48 | 0.50 | -0.05 | -9.26% | 458 | 467 | 18.36% |
| T191213P00039000 | 2019-12-06 3:29PM EST | 39.00 | 0.85 | 0.81 | 0.89 | -0.05 | -5.56% | 168 | 641 | 19.73% |
| T191213P00039500 | 2019-12-06 2:23PM EST | 39.50 | 1.27 | 1.00 | 1.70 | -0.18 | -12.41% | 6 | 246 | 49.90% |
| T191213P00040000 | 2019-12-06 2:48PM EST | 40.00 | 1.75 | 1.76 | 1.83 | -0.03 | -1.69% | 19 | 76 | 25.39% |
| T191213P00040500 | 2019-12-04 10:09AM EST | 40.50 | 2.52 | 2.06 | 2.59 | 0.00 | - | 46 | 103 | 58.20% |
| T191213P00041000 | 2019-12-05 1:34PM EST | 41.00 | 2.73 | 1.69 | 3.15 | 0.00 | - | 8 | 8 | 70.12% |