U.S. Markets closed

AT&T Inc. (T)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
37.37-0.23 (-0.61%)
At close: 4:03PM EDT
People also watch
MCDGEVZPFEXOM
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T170825C000300002017-08-18 11:53PM EDT30.007.707.357.500.00-271587.11%
T170825C000330002017-07-07 11:53PM EDT33.004.154.054.400.00-21048.44%
T170825C000335002017-07-14 11:57PM EDT33.503.502.953.150.00-20600.00%
T170825C000340002017-08-01 1:09PM EDT34.005.034.154.600.00-10139117.38%
T170825C000345002017-08-11 3:41PM EDT34.503.643.554.15+1.27+53.59%186106.54%
T170825C000350002017-08-18 1:43PM EDT35.002.582.372.60-1.35-34.35%12650.00%
T170825C000355002017-08-18 10:35AM EDT35.501.961.901.95-1.87-48.83%333430.08%
T170825C000360002017-08-18 1:43PM EDT36.001.621.421.46-0.17-9.50%3910625.00%
T170825C000365002017-08-18 3:17PM EDT36.501.130.970.99-0.25-18.12%17114920.51%
T170825C000370002017-08-18 3:46PM EDT37.000.680.570.59-0.24-26.09%27481718.36%
T170825C000375002017-08-18 3:58PM EDT37.500.280.260.28-0.20-41.67%1,35386316.50%
T170825C000380002017-08-18 3:57PM EDT38.000.100.090.11-0.11-52.38%1,5641,81416.11%
T170825C000385002017-08-18 3:56PM EDT38.500.030.030.04-0.05-62.50%4171,32616.60%
T170825C000390002017-08-18 1:34PM EDT39.000.020.010.020.00-1141,68818.75%
T170825C000395002017-08-18 1:44PM EDT39.500.010.000.020.00-381,56423.05%
T170825C000400002017-08-15 10:45AM EDT40.000.020.000.020.00-579526.95%
T170825C000405002017-08-01 2:55PM EDT40.500.080.010.060.00-522038.67%
T170825C000410002017-07-28 9:58AM EDT41.000.220.070.12+0.07+46.67%321150.78%
T170825C000415002017-07-28 11:52PM EDT41.500.100.040.080.00-2250.39%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T170825P000300002017-07-28 11:53PM EDT30.000.030.000.040.00-2274.22%
T170825P000320002017-07-17 10:39AM EDT32.000.070.050.100.00-56669.53%
T170825P000325002017-08-16 9:36AM EDT32.500.020.000.030.00-2253.52%
T170825P000330002017-08-18 9:39AM EDT33.000.010.020.03-0.02-66.67%105948.44%
T170825P000335002017-08-18 9:52AM EDT33.500.020.020.03+0.01+100.00%102343.75%
T170825P000340002017-08-18 10:58AM EDT34.000.030.020.04+0.02+200.00%54922541.02%
T170825P000345002017-08-17 1:48PM EDT34.500.020.020.040.00-30034535.94%
T170825P000350002017-08-18 1:01PM EDT35.000.030.030.04+0.02+200.00%1,04389530.47%
T170825P000355002017-08-18 2:54PM EDT35.500.030.040.05+0.01+50.00%101,51026.56%
T170825P000360002017-08-18 3:25PM EDT36.000.060.060.07-0.03-33.33%11983323.05%
T170825P000365002017-08-18 3:49PM EDT36.500.090.100.12-0.04-30.77%7982420.51%
T170825P000370002017-08-18 3:59PM EDT37.000.200.190.20+0.03+17.65%63947817.29%
T170825P000375002017-08-18 3:49PM EDT37.500.340.380.400.00-6631,22416.02%
T170825P000380002017-08-18 3:59PM EDT38.000.720.710.74+0.21+41.18%8041,19416.11%
T170825P000385002017-08-18 3:37PM EDT38.501.011.141.18+0.06+6.32%27012017.58%
T170825P000390002017-08-18 1:21PM EDT39.001.461.611.66+0.54+58.70%15313220.31%
T170825P000395002017-08-18 9:32AM EDT39.501.932.102.15+0.26+15.57%25923.05%
T170825P000400002017-08-16 11:10AM EDT40.001.782.462.930.00-11155.08%
T170825P000405002017-08-16 1:58PM EDT40.502.272.963.650.00-1550.98%
T170825P000415002017-07-14 11:57PM EDT41.505.105.055.400.00-11122.66%
T170825P000450002017-08-11 5:03PM EDT45.006.336.807.250.00-550.00%