T - AT&T Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor20 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T191220C00030000 | 2019-11-26 1:19PM EST | 30.00 | 7.40 | 7.90 | 8.55 | 0.00 | - | 28 | 717 | 160.16% |
| T191220C00031000 | 2019-12-03 10:23AM EST | 31.00 | 7.46 | 7.15 | 7.75 | 0.00 | - | 1 | 69 | 128.52% |
| T191220C00032000 | 2019-11-26 3:44PM EST | 32.00 | 5.40 | 6.20 | 6.50 | 0.00 | - | 120 | 113 | 95.31% |
| T191220C00033000 | 2019-12-12 10:29AM EST | 33.00 | 5.55 | 5.20 | 5.40 | 0.00 | - | 1 | 253 | 69.53% |
| T191220C00033500 | 2019-11-27 12:05PM EST | 33.50 | 4.70 | 4.70 | 4.85 | 0.00 | - | 8 | 64 | 54.69% |
| T191220C00034000 | 2019-12-13 3:59PM EST | 34.00 | 4.29 | 4.05 | 4.35 | -0.16 | -3.60% | 4 | 873 | 68.36% |
| T191220C00034500 | 2019-12-11 3:07PM EST | 34.50 | 3.70 | 2.91 | 4.10 | 0.00 | - | 38 | 10 | 91.02% |
| T191220C00035000 | 2019-12-13 3:11PM EST | 35.00 | 3.20 | 3.25 | 3.30 | -0.20 | -5.88% | 13 | 527 | 46.09% |
| T191220C00035500 | 2019-12-09 2:56PM EST | 35.50 | 2.90 | 2.33 | 2.88 | 0.00 | - | 25 | 165 | 52.15% |
| T191220C00036000 | 2019-12-13 3:59PM EST | 36.00 | 2.30 | 2.25 | 2.30 | -0.14 | -5.74% | 108 | 2,075 | 33.99% |
| T191220C00036500 | 2019-12-13 2:01PM EST | 36.50 | 1.74 | 1.76 | 1.81 | -0.23 | -11.68% | 9 | 685 | 29.30% |
| T191220C00037000 | 2019-12-13 3:58PM EST | 37.00 | 1.32 | 1.29 | 1.33 | -0.09 | -6.38% | 408 | 4,096 | 25.00% |
| T191220C00037500 | 2019-12-13 3:52PM EST | 37.50 | 0.83 | 0.84 | 0.87 | -0.16 | -16.16% | 643 | 2,407 | 21.09% |
| T191220C00038000 | 2019-12-13 3:59PM EST | 38.00 | 0.48 | 0.46 | 0.48 | -0.10 | -17.24% | 1,942 | 15,488 | 18.75% |
| T191220C00038500 | 2019-12-13 3:59PM EST | 38.50 | 0.21 | 0.20 | 0.21 | -0.08 | -27.59% | 3,097 | 4,744 | 17.58% |
| T191220C00039000 | 2019-12-13 3:58PM EST | 39.00 | 0.08 | 0.07 | 0.08 | -0.04 | -33.33% | 2,855 | 23,160 | 17.97% |
| T191220C00039500 | 2019-12-13 3:57PM EST | 39.50 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 305 | 4,073 | 19.14% |
| T191220C00040000 | 2019-12-13 3:54PM EST | 40.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 242 | 13,729 | 22.66% |
| T191220C00040500 | 2019-12-12 2:56PM EST | 40.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 413 | 31.64% |
| T191220C00041000 | 2019-12-13 11:16AM EST | 41.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 86 | 10,328 | 32.42% |
| T191220C00041500 | 2019-11-22 12:16PM EST | 41.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 100 | 148 | 45.70% |
| T191220C00042000 | 2019-12-11 9:45AM EST | 42.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,620 | 44.53% |
| T191220C00042500 | 2019-11-18 1:53PM EST | 42.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 752 | 53.91% |
| T191220C00043000 | 2019-12-12 2:53PM EST | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,040 | 45.31% |
| T191220C00043500 | 2019-11-19 1:12PM EST | 43.50 | 0.02 | 0.00 | 0.66 | 0.00 | - | - | 1 | 100.00% |
| T191220C00044000 | 2019-12-04 1:24PM EST | 44.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 167 | 53.13% |
| T191220C00045000 | 2019-11-15 1:00PM EST | 45.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 45 | 62.50% |
| T191220C00046000 | 2019-11-07 2:45PM EST | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 50.00% |
Putsfor20 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T191220P00030000 | 2019-12-03 9:58AM EST | 30.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 857 | 95.31% |
| T191220P00031000 | 2019-12-12 11:17AM EST | 31.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 216 | 81.25% |
| T191220P00032000 | 2019-12-10 9:31AM EST | 32.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 356 | 70.31% |
| T191220P00033000 | 2019-12-13 10:19AM EST | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 964 | 25.00% |
| T191220P00033500 | 2019-12-13 2:15PM EST | 33.50 | 0.01 | 0.00 | 0.08 | -0.02 | -66.67% | 20 | 249 | 63.67% |
| T191220P00034000 | 2019-12-13 3:10PM EST | 34.00 | 0.02 | 0.00 | 0.06 | +0.01 | +100.00% | 4 | 907 | 54.69% |
| T191220P00034500 | 2019-12-12 3:59PM EST | 34.50 | 0.21 | 0.00 | 0.05 | +0.20 | +2,000.00% | 6 | 1,165 | 54.30% |
| T191220P00035000 | 2019-12-13 12:35PM EST | 35.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 3,641 | 50.00% |
| T191220P00035500 | 2019-12-13 3:45PM EST | 35.50 | 0.02 | 0.00 | 0.09 | +0.01 | +100.00% | 155 | 1,712 | 48.44% |
| T191220P00036000 | 2019-12-13 3:54PM EST | 36.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 49 | 8,738 | 32.03% |
| T191220P00036500 | 2019-12-13 3:24PM EST | 36.50 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 158 | 16,820 | 27.74% |
| T191220P00037000 | 2019-12-13 3:59PM EST | 37.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 220 | 11,460 | 24.02% |
| T191220P00037500 | 2019-12-13 3:57PM EST | 37.50 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 574 | 6,282 | 20.31% |
| T191220P00038000 | 2019-12-13 3:58PM EST | 38.00 | 0.20 | 0.20 | 0.21 | -0.02 | -9.09% | 1,835 | 12,305 | 18.16% |
| T191220P00038500 | 2019-12-13 3:36PM EST | 38.50 | 0.46 | 0.43 | 0.44 | +0.04 | +9.52% | 614 | 1,256 | 16.99% |
| T191220P00039000 | 2019-12-13 3:57PM EST | 39.00 | 0.81 | 0.81 | 0.83 | +0.06 | +8.00% | 169 | 14,837 | 18.75% |
| T191220P00039500 | 2019-12-13 3:42PM EST | 39.50 | 1.28 | 1.26 | 1.29 | +0.10 | +8.47% | 172 | 660 | 21.88% |
| T191220P00040000 | 2019-12-13 9:48AM EST | 40.00 | 1.95 | 1.72 | 1.79 | +0.33 | +20.37% | 11 | 1,457 | 27.74% |
| T191220P00040500 | 2019-12-13 11:30AM EST | 40.50 | 2.43 | 2.19 | 2.32 | +0.08 | +3.40% | 10 | 30 | 37.50% |
| T191220P00041000 | 2019-11-21 12:15PM EST | 41.00 | 3.45 | 2.03 | 2.90 | 0.00 | - | 15 | 13 | 52.73% |
| T191220P00042000 | 2019-11-21 11:14AM EST | 42.00 | 4.54 | 3.50 | 3.90 | 0.00 | - | 8 | 8 | 64.84% |
| T191220P00042500 | 2019-12-05 2:16PM EST | 42.50 | 4.20 | 4.05 | 4.35 | 0.00 | - | 8 | 8 | 64.06% |
| T191220P00043000 | 2019-11-19 10:10AM EST | 43.00 | 4.40 | 4.60 | 4.85 | 0.00 | - | 2 | 1 | 69.14% |
| T191220P00044000 | 2019-12-02 2:23PM EST | 44.00 | 6.55 | 5.60 | 6.00 | 0.00 | - | 1 | 8 | 69.92% |
| T191220P00044500 | 2019-12-09 12:07AM EST | 44.50 | 6.30 | 6.05 | 6.50 | 0.00 | - | - | - | 67.58% |
| T191220P00045000 | 2019-11-18 12:10AM EST | 45.00 | 5.72 | 6.50 | 6.90 | 0.00 | - | - | - | 96.88% |
| T191220P00046000 | 2019-12-03 10:41AM EST | 46.00 | 8.84 | 7.25 | 9.15 | 0.00 | - | - | 0 | 141.21% |