T - AT&T Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T171124C000300002017-11-21 10:10AM EST30.004.524.355.75-0.03-0.66%120158.59%
T171124C000315002017-11-10 11:45PM EST31.501.571.074.300.00-92186.52%
T171124C000325002017-11-17 11:57AM EST32.502.231.972.20+0.08+3.72%599052.73%
T171124C000330002017-11-21 9:32AM EST33.001.451.351.45-0.36-19.89%103,77618.75%
T171124C000335002017-11-21 2:31PM EST33.500.930.911.09-0.20-17.70%1211,60133.40%
T171124C000340002017-11-21 2:01PM EST34.000.510.440.49-0.24-32.00%1271,55513.28%
T171124C000345002017-11-21 2:21PM EST34.500.160.140.15-0.16-50.00%1,6453,60412.21%
T171124C000350002017-11-21 2:19PM EST35.000.040.030.04-0.08-66.67%2,79011,77814.45%
T171124C000355002017-11-21 1:05PM EST35.500.010.010.03-0.03-75.00%1512,61221.09%
T171124C000360002017-11-21 2:26PM EST36.000.010.000.020.00-331,23025.78%
T171124C000365002017-11-20 3:59PM EST36.500.020.000.020.00-15436432.03%
T171124C000370002017-11-20 3:12PM EST37.000.010.000.020.00-23,04037.89%
T171124C000375002017-11-16 2:44PM EST37.500.010.000.020.00-10030843.75%
T171124C000380002017-11-16 3:28PM EST38.000.010.000.020.00-1063349.22%
T171124C000385002017-11-17 10:47AM EST38.500.020.000.02-0.02-50.00%61,03154.69%
T171124C000390002017-11-17 11:53AM EST39.000.010.000.02-0.01-50.00%135453.13%
T171124C000395002017-11-17 10:20AM EST39.500.010.000.44-0.01-50.00%1098106.84%
T171124C000400002017-11-17 10:31AM EST40.000.040.001.29+0.03+300.00%5104161.33%
T171124C000405002017-10-20 11:57AM EST40.500.030.010.04-0.03-50.00%17776.56%
T171124C000410002017-10-13 9:20AM EST41.000.050.020.07-0.01-16.67%105289.84%
T171124C000415002017-11-06 9:38AM EST41.500.020.001.750.00-119206.25%
T171124C000420002017-10-13 10:48PM EST42.000.040.010.050.00-7793.75%
T171124C000430002017-10-20 8:54AM EST43.000.010.000.03-0.01-50.00%3493.75%
PutsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T171124P000290002017-10-27 10:51PM EST29.000.030.000.030.00-2276.56%
T171124P000295002017-10-27 10:51PM EST29.500.020.000.040.00-2273.44%
T171124P000300002017-11-13 11:58AM EST30.000.010.000.010.00-112954.69%
T171124P000305002017-11-09 10:41AM EST30.500.020.001.750.00-121172.85%
T171124P000315002017-11-17 3:11PM EST31.500.020.000.02+0.01+100.00%123446.09%
T171124P000325002017-11-20 3:18PM EST32.500.010.000.010.00-10663928.91%
T171124P000330002017-11-20 10:13AM EST33.000.010.000.020.00-474925.39%
T171124P000335002017-11-21 1:45PM EST33.500.010.000.01-0.02-66.67%5832,11115.63%
T171124P000340002017-11-21 1:53PM EST34.000.040.030.06-0.03-42.86%4733,00214.84%
T171124P000345002017-11-21 2:35PM EST34.500.220.220.24+0.06+37.50%1,6354,00414.65%
T171124P000350002017-11-21 2:02PM EST35.000.580.590.67+0.13+28.89%11575722.07%
T171124P000355002017-11-21 2:14PM EST35.501.081.061.17+0.27+33.33%526931.84%
T171124P000360002017-11-21 1:08PM EST36.001.411.581.62+0.20+16.53%2026634.18%
T171124P000365002017-11-21 11:20AM EST36.502.032.042.13+0.32+18.71%26343.16%
T171124P000370002017-11-21 2:32PM EST37.002.592.572.60+0.38+17.19%6713,79244.53%
T171124P000375002017-11-21 1:28PM EST37.502.952.923.900.00-106591.60%
T171124P000380002017-11-21 10:48AM EST38.003.583.504.10+0.22+6.55%28888.09%
T171124P000385002017-11-07 11:59AM EST38.505.902.775.800.00-14593.95%
T171124P000390002017-11-08 10:15AM EST39.006.553.605.500.00-217171.09%
T171124P000395002017-11-17 3:57PM EST39.504.904.855.20+1.46+42.44%101295.70%
T171124P000400002017-10-26 8:30AM EST40.006.756.007.700.00-18217.58%