U.S. Markets open in 9 hrs 27 mins

AT&T Inc. (T)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
37.95-0.15 (-0.39%)
At close: 4:02PM EDT
People also watch
MCDGEVZPFEXOM
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T170630C000360002017-06-23 3:45PM EDT36.001.911.941.98-0.30-13.57%131128.52%
T170630C000365002017-06-23 10:46AM EDT36.501.611.461.49-0.16-9.04%1324224.22%
T170630C000370002017-06-23 3:56PM EDT37.001.000.981.01-0.28-21.87%6016419.73%
T170630C000375002017-06-23 3:50PM EDT37.500.530.550.57-0.30-36.14%24919216.60%
T170630C000380002017-06-23 3:59PM EDT38.000.240.210.24-0.12-33.33%5,18266414.94%
T170630C000385002017-06-23 3:59PM EDT38.500.080.060.08-0.04-33.33%4,1631,54215.24%
T170630C000390002017-06-23 2:37PM EDT39.000.030.020.03-0.01-25.00%3213,00116.99%
T170630C000395002017-06-23 3:59PM EDT39.500.020.010.020.01100.00%93,41320.70%
T170630C000400002017-06-22 10:29AM EDT40.000.010.000.020.00-201,11025.78%
T170630C000405002017-06-16 10:54AM EDT40.500.020.010.02-0.04-66.67%6027130.86%
T170630C000410002017-06-13 12:36PM EDT41.000.020.000.020.00-5713235.55%
T170630C000415002017-06-16 11:53PM EDT41.500.010.000.020.00-2239.84%
T170630C000420002017-06-02 11:48PM EDT42.000.020.000.020.00-3844.53%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T170630P000325002017-06-09 11:56PM EDT32.500.020.000.020.00-2059.38%
T170630P000330002017-06-02 11:49PM EDT33.000.040.000.020.00-5553.13%
T170630P000340002017-06-09 11:56PM EDT34.000.040.000.020.00-101048.44%
T170630P000345002017-06-02 11:49PM EDT34.500.140.000.050.00-201350.78%
T170630P000350002017-06-16 2:29PM EDT35.000.010.000.02-0.05-83.33%23237.50%
T170630P000355002017-06-22 10:20AM EDT35.500.020.000.01-0.10-83.33%51028.13%
T170630P000360002017-06-23 9:34AM EDT36.000.010.010.02-0.02-66.67%260226.17%
T170630P000365002017-06-22 3:07PM EDT36.500.020.010.02-0.01-33.33%941,73920.70%
T170630P000370002017-06-23 3:15PM EDT37.000.040.040.060.00-4951,26719.73%
T170630P000375002017-06-23 3:48PM EDT37.500.130.090.120.0444.44%2962,09316.60%
T170630P000380002017-06-23 3:53PM EDT38.000.300.260.290.1050.00%4265,22914.94%
T170630P000385002017-06-23 3:38PM EDT38.500.720.600.630.2760.00%2781,60915.24%
T170630P000390002017-06-23 3:35PM EDT39.001.161.051.090.3441.46%1571,12718.36%
T170630P000395002017-06-23 2:53PM EDT39.501.551.511.580.2216.54%633222.66%
T170630P000400002017-06-23 1:37PM EDT40.001.992.042.080.2715.70%3013828.13%
T170630P000405002017-06-02 11:49PM EDT40.502.271.681.820.00-660.00%
T170630P000410002017-06-23 3:33PM EDT41.003.153.003.250.144.65%2760.94%
T170630P000420002017-06-02 11:49PM EDT42.003.762.964.000.00-5550.00%
T170630P000430002017-06-23 11:44PM EDT43.005.194.906.700.00-10132.91%