T - AT&T Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
Strike:37.00
CallsforDecember 20, 2019
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T191220C00037000 | 2019-12-13 3:58PM EST | 2019-12-20 | 1.32 | 1.29 | 1.33 | -0.09 | -6.38% | 408 | 4,096 | 21.29% |
| T191227C00037000 | 2019-12-13 3:57PM EST | 2019-12-27 | 1.37 | 1.35 | 1.39 | -0.18 | -11.61% | 2,116 | 2,343 | 18.46% |
| T200103C00037000 | 2019-12-13 3:54PM EST | 2020-01-03 | 1.45 | 1.44 | 1.47 | -0.12 | -7.64% | 130 | 172 | 18.26% |
| T200110C00037000 | 2019-12-13 1:15PM EST | 2020-01-10 | 1.43 | 1.47 | 1.50 | -0.21 | -12.80% | 4 | 23 | 16.75% |
| T200117C00037000 | 2019-12-13 3:59PM EST | 2020-01-17 | 1.52 | 1.49 | 1.54 | -0.21 | -12.14% | 854 | 33,059 | 16.07% |
| T200124C00037000 | 2019-12-13 1:41PM EST | 2020-01-24 | 1.60 | 1.52 | 1.71 | -0.17 | -9.60% | 2 | 105 | 18.65% |
| T200221C00037000 | 2019-12-13 3:41PM EST | 2020-02-21 | 1.85 | 1.84 | 1.87 | -0.19 | -9.31% | 349 | 1,500 | 17.19% |
| T200320C00037000 | 2019-12-13 3:21PM EST | 2020-03-20 | 2.05 | 2.05 | 2.10 | -0.25 | -10.87% | 42 | 5,068 | 17.73% |
| T200417C00037000 | 2019-12-13 3:58PM EST | 2020-04-17 | 2.21 | 2.18 | 2.27 | -0.21 | -8.68% | 163 | 2,234 | 17.68% |
| T200619C00037000 | 2019-12-13 11:39AM EST | 2020-06-19 | 2.50 | 2.53 | 2.60 | -0.22 | -8.09% | 80 | 7,790 | 17.63% |
| T200717C00037000 | 2019-12-11 10:29AM EST | 2020-07-17 | 2.87 | 2.65 | 2.73 | 0.00 | - | 18 | 1,135 | 17.62% |
| T200918C00037000 | 2019-12-13 9:57AM EST | 2020-09-18 | 2.90 | 2.85 | 2.97 | -0.15 | -4.92% | 2 | 9,029 | 17.38% |
| T210115C00037000 | 2019-12-13 2:37PM EST | 2021-01-15 | 3.15 | 3.20 | 3.30 | -0.26 | -7.62% | 93 | 17,458 | 16.71% |
| T220121C00037000 | 2019-12-13 10:23AM EST | 2022-01-21 | 3.91 | 3.60 | 4.25 | -0.24 | -5.78% | 7 | 2,126 | 16.46% |
PutsforDecember 20, 2019
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T191220P00037000 | 2019-12-13 3:59PM EST | 2019-12-20 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 220 | 11,460 | 20.31% |
| T191227P00037000 | 2019-12-13 3:57PM EST | 2019-12-27 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 221 | 2,335 | 16.80% |
| T200103P00037000 | 2019-12-13 3:47PM EST | 2020-01-03 | 0.17 | 0.15 | 0.16 | -0.01 | -5.56% | 26 | 797 | 16.31% |
| T200110P00037000 | 2019-12-13 3:41PM EST | 2020-01-10 | 0.35 | 0.34 | 0.37 | -0.03 | -7.89% | 10 | 162 | 20.61% |
| T200117P00037000 | 2019-12-13 3:55PM EST | 2020-01-17 | 0.43 | 0.44 | 0.47 | -0.04 | -8.51% | 4,300 | 23,968 | 20.95% |
| T200124P00037000 | 2019-12-13 2:29PM EST | 2020-01-24 | 0.54 | 0.51 | 0.56 | +0.02 | +3.85% | 12 | 39 | 21.09% |
| T200221P00037000 | 2019-12-13 3:52PM EST | 2020-02-21 | 0.94 | 0.92 | 0.95 | -0.01 | -1.05% | 614 | 4,847 | 22.78% |
| T200320P00037000 | 2019-12-13 3:13PM EST | 2020-03-20 | 1.16 | 1.12 | 1.15 | -0.01 | -0.85% | 434 | 6,297 | 21.95% |
| T200417P00037000 | 2019-12-13 2:28PM EST | 2020-04-17 | 1.54 | 1.48 | 1.54 | +0.03 | +1.99% | 890 | 3,636 | 23.95% |
| T200619P00037000 | 2019-12-13 12:19PM EST | 2020-06-19 | 1.97 | 1.90 | 1.95 | +0.09 | +4.79% | 4 | 4,017 | 23.46% |
| T200717P00037000 | 2019-12-12 12:27PM EST | 2020-07-17 | 2.29 | 2.24 | 2.32 | 0.00 | - | 29 | 172 | 25.16% |
| T200918P00037000 | 2019-12-12 12:11PM EST | 2020-09-18 | 2.58 | 2.49 | 2.59 | 0.00 | - | 10 | 835 | 24.24% |
| T210115P00037000 | 2019-12-13 2:24PM EST | 2021-01-15 | 3.43 | 3.40 | 3.50 | +0.03 | +0.88% | 74 | 13,046 | 26.21% |
| T220121P00037000 | 2019-12-12 10:44AM EST | 2022-01-21 | 5.40 | 5.00 | 5.65 | +0.10 | +1.89% | 1 | 1,141 | 28.94% |