U.S. Markets closed

AT&T Inc. (T)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
38.59+0.37 (+0.97%)
At close: 4:02PM EDT
People also watch
MCDGEVZPFEXOM
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T170929C000340002017-09-19 10:22AM EDT34.004.004.255.750.00-1248101.17%
T170929C000345002017-09-22 3:37PM EDT34.504.113.754.70+1.15+38.85%214466.21%
T170929C000350002017-09-22 3:37PM EDT35.003.653.453.75+0.38+11.62%214262.50%
T170929C000355002017-09-21 2:58PM EDT35.502.812.883.750.00-248962.31%
T170929C000360002017-09-22 3:37PM EDT36.002.602.552.81+0.06+2.36%371154.49%
T170929C000365002017-09-22 3:51PM EDT36.502.152.002.21+0.36+20.11%15594238.48%
T170929C000370002017-09-22 3:34PM EDT37.001.631.461.71+0.32+24.43%14696431.74%
T170929C000375002017-09-22 3:35PM EDT37.501.160.911.22+0.26+28.89%3541,11825.39%
T170929C000380002017-09-22 3:43PM EDT38.000.720.550.80+0.22+44.00%3531,24622.66%
T170929C000385002017-09-22 3:56PM EDT38.500.370.330.40+0.12+48.00%1,2583,75017.87%
T170929C000390002017-09-22 3:59PM EDT39.000.150.110.20+0.02+15.38%9962,44118.65%
T170929C000395002017-09-22 2:30PM EDT39.500.040.040.10-0.05-55.56%631,61020.12%
T170929C000400002017-09-21 11:08AM EDT40.000.030.000.100.00-540426.56%
T170929C000405002017-08-18 11:53PM EDT40.500.090.020.060.00-2228.13%
T170929C000410002017-08-30 2:28PM EDT41.000.010.000.020.00-7312326.56%
T170929C000415002017-08-18 11:53PM EDT41.500.020.000.040.00-10035.16%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T170929P000310002017-09-15 11:45PM EDT31.000.030.000.020.00-5571.88%
T170929P000330002017-09-15 12:13PM EDT33.000.020.000.04-0.05-71.43%102959.38%
T170929P000335002017-09-08 11:52PM EDT33.500.140.080.130.00-77074.61%
T170929P000340002017-09-22 1:07PM EDT34.000.010.000.02-0.02-66.67%1036449.22%
T170929P000345002017-09-21 9:50AM EDT34.500.020.000.030.00-411147.66%
T170929P000350002017-09-22 2:50PM EDT35.000.050.000.03+0.04+400.00%611,56042.97%
T170929P000355002017-09-22 1:35PM EDT35.500.010.000.030.00-1344937.50%
T170929P000360002017-09-22 3:21PM EDT36.000.020.010.020.00-182,58930.08%
T170929P000365002017-09-22 3:54PM EDT36.500.020.000.09-0.01-33.33%554,07535.35%
T170929P000370002017-09-22 1:17PM EDT37.000.040.000.05-0.01-20.00%1951,13724.61%
T170929P000375002017-09-22 3:37PM EDT37.500.050.050.08-0.06-54.55%2,5183,82421.49%
T170929P000380002017-09-22 3:59PM EDT38.000.120.010.12-0.13-52.00%5991,23517.19%
T170929P000385002017-09-22 3:59PM EDT38.500.240.220.30-0.31-56.36%7771,11517.38%
T170929P000390002017-09-22 3:02PM EDT39.000.540.490.80-0.38-41.30%20710628.81%
T170929P000395002017-09-22 3:04PM EDT39.500.940.701.25-0.36-27.69%14035.25%
T170929P000400002017-09-22 11:47PM EDT40.001.421.281.530.00-38028.13%
T170929P000405002017-09-22 11:47PM EDT40.501.990.682.960.00-4091.60%