T - AT&T Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T180525C000280002018-05-18 1:55PM EDT28.003.953.354.75-0.40-9.20%221190.43%
T180525C000285002018-05-23 11:17AM EDT28.504.053.603.700.00-606071.88%
T180525C000290002018-04-27 12:49PM EDT29.006.202.554.85-0.40-6.06%60154.10%
T180525C000295002018-04-24 9:35AM EDT29.505.802.134.650.00-10159.77%
T180525C000300002018-05-23 11:09AM EDT30.002.072.112.23-0.66-24.18%114951.17%
T180525C000305002018-05-22 3:15PM EDT30.502.111.571.770.00-776658.59%
T180525C000310002018-05-23 10:33AM EDT31.001.221.161.20-0.50-29.07%4151136.52%
T180525C000315002018-05-23 11:11AM EDT31.500.620.690.72-0.67-51.94%4548427.15%
T180525C000320002018-05-23 11:23AM EDT32.000.290.260.27-0.25-46.30%3472,90117.38%
T180525C000325002018-05-23 11:19AM EDT32.500.080.070.08-0.11-57.89%2,8708,55218.75%
T180525C000330002018-05-23 11:19AM EDT33.000.020.010.03-0.04-66.67%5948,17822.66%
T180525C000335002018-05-23 10:33AM EDT33.500.020.000.020.00-4382,87528.91%
T180525C000340002018-05-23 9:55AM EDT34.000.010.000.020.00-22,20536.72%
T180525C000345002018-05-22 3:11PM EDT34.500.010.000.010.00-10055839.06%
T180525C000350002018-05-21 3:52PM EDT35.000.020.000.010.00-271,34745.31%
T180525C000355002018-05-21 10:26AM EDT35.500.020.000.020.00-586551.56%
T180525C000360002018-05-18 9:36AM EDT36.000.240.000.02+0.21+700.00%201,39057.81%
T180525C000365002018-05-15 3:43PM EDT36.500.010.000.020.00-4036964.06%
T180525C000370002018-05-21 10:36AM EDT37.000.170.000.150.00-884598.44%
T180525C000375002018-05-21 10:36AM EDT37.500.120.000.020.00-823975.00%
T180525C000380002018-05-09 1:33PM EDT38.000.010.000.080.00-51286100.00%
T180525C000385002018-05-03 9:30AM EDT38.500.010.010.03-0.01-50.00%30045995.31%
T180525C000390002018-04-13 11:54PM EDT39.000.140.050.140.00-2830132.42%
T180525C000395002018-04-13 11:54PM EDT39.500.100.040.110.00-22132.81%
T180525C000400002018-04-19 12:37PM EDT40.000.020.000.120.00-30141133.59%
T180525C000420002018-05-11 11:44PM EDT42.000.010.001.900.00-33312.11%
T180525C000440002018-05-17 11:35AM EDT44.000.010.000.020.00-22140.63%
PutsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T180525P000250002018-05-23 11:17AM EDT25.000.010.000.110.00-11153.13%
T180525P000270002018-05-04 11:55PM EDT27.000.020.000.030.00-2290.63%
T180525P000280002018-05-11 11:44PM EDT28.000.020.004.300.00-33357.81%
T180525P000290002018-05-11 11:57AM EDT29.000.020.000.080.00-222468.75%
T180525P000295002018-05-23 11:04AM EDT29.500.020.000.01+0.01+100.00%320246.88%
T180525P000300002018-05-18 2:45PM EDT30.000.010.000.02-0.01-50.00%2017242.97%
T180525P000305002018-05-23 9:31AM EDT30.500.010.000.020.00-16234.38%
T180525P000310002018-05-22 2:52PM EDT31.000.010.010.020.00-1597925.78%
T180525P000315002018-05-23 11:04AM EDT31.500.070.020.03+0.05+250.00%1092,83618.36%
T180525P000320002018-05-23 11:24AM EDT32.000.110.100.11+0.05+83.33%3503,50814.26%
T180525P000325002018-05-23 11:19AM EDT32.500.390.390.40+0.17+77.27%4841,72111.91%
T180525P000330002018-05-23 10:24AM EDT33.000.840.820.86+0.40+90.91%688500.00%
T180525P000335002018-05-23 10:58AM EDT33.501.361.321.36+0.35+34.65%102280.00%
T180525P000340002018-05-22 12:22PM EDT34.001.301.761.920.00-34346343.75%
T180525P000345002018-05-21 3:48PM EDT34.501.992.302.430.00-6113554.69%
T180525P000350002018-05-22 3:57PM EDT35.002.582.792.950.00-312167.58%
T180525P000355002018-05-23 10:12AM EDT35.503.303.303.40-0.03-0.90%143360.16%
T180525P000360002018-05-17 3:45PM EDT36.004.103.654.150.00-21767.19%
T180525P000365002018-05-22 1:45PM EDT36.503.704.304.400.00-52173.44%
T180525P000370002018-05-09 10:24AM EDT37.005.792.606.600.00-811293.95%
T180525P000375002018-05-01 9:51AM EDT37.504.733.556.600.00-20257.23%
T180525P000385002018-05-23 10:15AM EDT38.506.006.157.10+2.16+56.25%1010158.59%
T180525P000390002018-04-13 11:54PM EDT39.003.052.015.650.00-13130.00%