T - AT&T Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
Strike:38.00
CallsforDecember 20, 2019
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T191220C00038000 | 2019-12-13 3:59PM EST | 2019-12-20 | 0.48 | 0.46 | 0.48 | -0.10 | -17.24% | 1,942 | 15,488 | 15.82% |
| T191227C00038000 | 2019-12-13 3:59PM EST | 2019-12-27 | 0.57 | 0.56 | 0.58 | -0.13 | -18.57% | 313 | 1,340 | 14.70% |
| T200103C00038000 | 2019-12-13 3:58PM EST | 2020-01-03 | 0.70 | 0.69 | 0.70 | -0.10 | -12.50% | 406 | 707 | 15.33% |
| T200110C00038000 | 2019-12-13 3:43PM EST | 2020-01-10 | 0.77 | 0.75 | 0.78 | -0.12 | -13.48% | 123 | 435 | 15.24% |
| T200117C00038000 | 2019-12-13 3:57PM EST | 2020-01-17 | 0.81 | 0.79 | 0.83 | -0.13 | -13.83% | 668 | 29,240 | 14.70% |
| T200124C00038000 | 2019-12-13 1:32PM EST | 2020-01-24 | 0.85 | 0.79 | 0.90 | -0.14 | -14.14% | 12 | 49 | 14.80% |
| T200221C00038000 | 2019-12-13 3:10PM EST | 2020-02-21 | 1.22 | 1.24 | 1.27 | -0.21 | -14.69% | 224 | 5,901 | 17.04% |
| T200320C00038000 | 2019-12-13 3:25PM EST | 2020-03-20 | 1.50 | 1.49 | 1.52 | -0.22 | -12.79% | 779 | 5,327 | 17.58% |
| T200417C00038000 | 2019-12-13 3:45PM EST | 2020-04-17 | 1.65 | 1.62 | 1.69 | -0.18 | -9.84% | 37 | 8,870 | 17.41% |
| T200619C00038000 | 2019-12-13 2:51PM EST | 2020-06-19 | 2.01 | 1.99 | 2.07 | -0.16 | -7.37% | 22 | 3,531 | 17.70% |
| T200717C00038000 | 2019-12-13 11:05AM EST | 2020-07-17 | 2.08 | 2.10 | 2.18 | -0.23 | -9.96% | 70 | 682 | 17.46% |
PutsforDecember 20, 2019
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T191220P00038000 | 2019-12-13 3:58PM EST | 2019-12-20 | 0.20 | 0.20 | 0.21 | -0.02 | -9.09% | 1,835 | 12,305 | 15.33% |
| T191227P00038000 | 2019-12-13 3:57PM EST | 2019-12-27 | 0.29 | 0.28 | 0.30 | +0.01 | +3.57% | 483 | 3,340 | 14.01% |
| T200103P00038000 | 2019-12-13 1:28PM EST | 2020-01-03 | 0.43 | 0.39 | 0.40 | 0.00 | - | 617 | 837 | 14.26% |
| T200110P00038000 | 2019-12-13 2:29PM EST | 2020-01-10 | 0.80 | 0.73 | 0.76 | +0.10 | +14.29% | 23 | 426 | 21.00% |
| T200117P00038000 | 2019-12-13 3:59PM EST | 2020-01-17 | 0.85 | 0.83 | 0.87 | 0.00 | - | 378 | 21,143 | 21.14% |
| T200221P00038000 | 2019-12-13 3:00PM EST | 2020-02-21 | 1.42 | 1.35 | 1.38 | +0.02 | +1.43% | 115 | 3,424 | 22.63% |
| T200320P00038000 | 2019-12-13 3:58PM EST | 2020-03-20 | 1.57 | 1.55 | 1.58 | -0.04 | -2.48% | 577 | 5,470 | 21.68% |
| T200417P00038000 | 2019-12-13 3:31PM EST | 2020-04-17 | 2.01 | 1.95 | 2.03 | +0.03 | +1.52% | 22 | 1,147 | 24.17% |
| T200619P00038000 | 2019-12-11 10:03AM EST | 2020-06-19 | 2.31 | 2.35 | 2.42 | 0.00 | - | 2 | 3,591 | 23.32% |
| T200717P00038000 | 2019-12-12 12:27PM EST | 2020-07-17 | 2.77 | 2.74 | 2.82 | 0.00 | - | 11 | 104 | 25.18% |