U.S. Markets closed

AT&T Inc. (T)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
36.53+0.40 (+1.11%)
At close: 3:59PM EDT

36.52 -0.01 (-0.03%)
After hours: 4:14PM EDT

People also watch
MCDGEVZPFEXOM
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T170721C000200002017-06-02 11:48PM EDT20.0020.3517.1519.550.00-500916.80%
T170721C000250002017-07-13 12:21PM EDT25.0011.3711.2511.400.00-220.00%
T170721C000260002017-06-02 11:48PM EDT26.0015.5311.1514.450.00-180680.08%
T170721C000290002017-06-02 11:48PM EDT29.0013.658.2011.450.00-280545.31%
T170721C000300002017-07-11 2:22PM EDT30.006.656.256.400.00-570.00%
T170721C000310002017-06-02 11:48PM EDT31.0011.687.708.200.00-160472.27%
T170721C000320002017-07-05 1:39PM EDT32.006.004.955.100.00-45197.27%
T170721C000330002017-07-06 3:29PM EDT33.004.303.954.100.00-34166.80%
T170721C000340002017-07-20 1:28PM EDT34.002.622.502.680.5526.57%3112667.58%
T170721C000345002017-07-20 3:10PM EDT34.502.011.992.000.5033.11%301010.00%
T170721C000350002017-07-20 3:10PM EDT35.001.511.491.500.5658.95%1252210.00%
T170721C000355002017-07-20 3:41PM EDT35.501.070.970.990.4264.62%3783980.00%
T170721C000360002017-07-20 3:50PM EDT36.000.570.490.510.33137.50%1,3572,5630.00%
T170721C000365002017-07-20 3:58PM EDT36.500.150.140.150.09150.00%2,80811,44112.50%
T170721C000370002017-07-20 3:57PM EDT37.000.020.010.020.00-1,2516,43814.06%
T170721C000375002017-07-20 3:35PM EDT37.500.020.010.020.01100.00%118,38023.83%
T170721C000380002017-07-20 2:13PM EDT38.000.010.010.020.00-23210,15732.81%
T170721C000385002017-07-20 2:08PM EDT38.500.010.000.020.00-1412,66541.41%
T170721C000390002017-07-20 3:35PM EDT39.000.020.000.020.00-377,38049.22%
T170721C000395002017-07-17 2:25PM EDT39.500.020.000.020.00-81,12851.56%
T170721C000400002017-07-13 2:22PM EDT40.000.010.000.010.00-816,14153.13%
T170721C000405002017-06-22 5:58PM EDT40.500.050.020.030.00-282874.22%
T170721C000410002017-07-20 2:23PM EDT41.000.010.000.01-0.01-50.00%97,81065.63%
T170721C000415002017-06-23 10:57AM EDT41.500.010.000.02-0.02-66.67%5578.13%
T170721C000420002017-07-14 3:12PM EDT42.000.010.000.020.00-124,72084.38%
T170721C000430002017-07-20 11:24AM EDT43.000.010.000.010.00-414,98187.50%
T170721C000440002017-07-20 1:14PM EDT44.000.020.000.020.00-98,023106.25%
T170721C000450002017-07-13 3:09PM EDT45.000.020.000.020.00-57,576118.75%
T170721C000460002017-07-05 3:56PM EDT46.000.010.000.020.00-3423,637128.13%
T170721C000470002017-06-28 1:19PM EDT47.000.020.000.010.00-30363128.13%
T170721C000480002017-07-19 2:30PM EDT48.000.010.000.020.00-2122150.00%
T170721C000490002017-06-02 11:48PM EDT49.000.010.000.020.00-617159.38%
T170721C000500002017-06-02 11:48PM EDT50.000.030.000.020.00-251,340168.75%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T170721P000200002017-06-02 11:49PM EDT20.000.020.000.010.00-4153,953293.75%
T170721P000210002017-06-02 11:49PM EDT21.000.050.000.010.00-210275.00%
T170721P000220002017-06-02 11:49PM EDT22.000.020.000.010.00-112435250.00%
T170721P000230002017-06-02 11:49PM EDT23.000.010.000.010.00-1080231.25%
T170721P000240002017-06-02 11:49PM EDT24.000.020.000.010.00-2161212.50%
T170721P000250002017-07-13 1:37PM EDT25.000.010.000.010.00-572193.75%
T170721P000260002017-06-09 9:30AM EDT26.000.010.000.01-0.01-50.00%124175.00%
T170721P000270002017-06-02 11:49PM EDT27.000.010.000.020.00-1686168.75%
T170721P000280002017-07-19 11:36AM EDT28.000.020.000.020.00-1119150.00%
T170721P000290002017-06-02 11:49PM EDT29.000.030.000.020.00-50177131.25%
T170721P000300002017-06-14 9:37AM EDT30.000.030.000.020.00-15514115.63%
T170721P000310002017-06-21 12:43PM EDT31.000.010.000.020.00-241896.88%
T170721P000315002017-06-22 5:58PM EDT31.500.010.000.010.00-4081.25%
T170721P000320002017-07-13 10:31AM EDT32.000.010.000.030.00-743985.94%
T170721P000325002017-07-14 11:57PM EDT32.500.020.000.030.00-101078.13%
T170721P000330002017-07-14 12:54PM EDT33.000.010.000.03-0.01-50.00%491,57868.75%
T170721P000335002017-07-13 2:15PM EDT33.500.010.000.040.00-56482762.50%
T170721P000340002017-07-20 1:40PM EDT34.000.010.000.010.00-14,82748.44%
T170721P000345002017-07-19 11:23AM EDT34.500.020.000.010.00-1065339.06%
T170721P000350002017-07-20 12:30PM EDT35.000.010.000.01-0.01-50.00%41136,44831.25%
T170721P000355002017-07-20 1:14PM EDT35.500.010.000.01-0.02-66.67%352,96321.88%
T170721P000360002017-07-20 3:50PM EDT36.000.030.020.03-0.09-75.00%53313,39717.58%
T170721P000365002017-07-20 3:45PM EDT36.500.130.140.15-0.32-71.11%1,70325,69115.24%
T170721P000370002017-07-20 3:10PM EDT37.000.530.500.59-0.39-42.39%12,33628,42227.34%
T170721P000375002017-07-20 3:43PM EDT37.500.981.011.02-0.44-30.99%2846,20030.47%
T170721P000380002017-07-20 3:41PM EDT38.001.451.511.53-0.46-24.08%14,74925,89342.58%
T170721P000385002017-07-20 3:10PM EDT38.502.002.002.03-0.59-22.78%11633452.73%
T170721P000390002017-07-20 3:10PM EDT39.002.502.452.51-0.47-15.82%1019,66356.25%
T170721P000395002017-07-05 1:16PM EDT39.502.002.482.600.00-71560.00%
T170721P000400002017-07-20 3:55PM EDT40.003.503.453.55-0.45-11.39%6616,67969.53%
T170721P000405002017-06-22 5:58PM EDT40.502.782.842.900.00-800.00%
T170721P000410002017-07-20 2:36PM EDT41.004.354.454.55-0.75-14.71%3723,23284.38%
T170721P000415002017-06-30 11:49PM EDT41.504.204.104.500.00-990.00%
T170721P000420002017-07-19 11:38AM EDT42.006.155.455.550.00-12,21098.44%
T170721P000430002017-07-19 3:18PM EDT43.007.006.456.550.00-341,387111.72%
T170721P000435002017-06-22 5:58PM EDT43.505.265.555.950.00-110.00%
T170721P000440002017-06-12 2:41PM EDT44.005.455.355.50-0.50-8.40%304370.00%
T170721P000450002017-06-02 11:49PM EDT45.007.305.607.100.00-1540.00%
T170721P000460002017-06-02 11:49PM EDT46.005.306.009.100.00-300.00%
T170721P000470002017-06-02 11:49PM EDT47.006.207.159.500.00-1001060.00%
T170721P000490002017-06-20 1:05PM EDT49.0010.609.8012.900.00-215304.69%
T170721P000500002017-07-20 1:57PM EDT50.0013.3013.4513.700.655.14%163235.16%