T - AT&T Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T180427C000330002018-04-26 11:33AM EDT33.000.160.160.18-2.04-92.73%4,6615623.44%
T180427C000335002018-04-26 11:32AM EDT33.500.060.050.06-1.70-96.59%9,9433526.17%
T180427C000340002018-04-26 11:35AM EDT34.000.010.010.02-1.29-99.23%1,32956029.30%
T180427C000345002018-04-26 9:38AM EDT34.500.040.030.04-0.89-95.70%1201,09245.31%
T180427C000350002018-04-26 11:28AM EDT35.000.010.020.03-0.62-98.41%2,20222,87950.00%
T180427C000355002018-04-26 11:16AM EDT35.500.020.010.03-0.34-94.44%91812,73257.03%
T180427C000360002018-04-26 11:19AM EDT36.000.010.020.03-0.20-95.24%96011,46067.97%
T180427C000365002018-04-26 11:34AM EDT36.500.010.000.01-0.11-91.67%2,1437,06759.38%
T180427C000370002018-04-26 9:46AM EDT37.000.020.000.01-0.03-60.00%2,01610,31065.63%
T180427C000375002018-04-25 3:49PM EDT37.500.030.000.020.00-492,12881.25%
T180427C000380002018-04-25 3:59PM EDT38.000.040.000.120.00-2782,384116.41%
T180427C000385002018-04-26 9:31AM EDT38.500.010.000.100.00-11,897120.31%
T180427C000390002018-04-23 11:24AM EDT39.000.020.000.090.00-157478126.56%
T180427C000395002018-04-16 2:15PM EDT39.500.020.000.100.00-50112135.94%
T180427C000400002018-04-25 3:36PM EDT40.000.030.002.130.00-362330.66%
T180427C000405002018-04-03 9:30AM EDT40.500.100.000.040.00-110131.25%
T180427C000410002018-04-13 11:54PM EDT41.000.010.000.030.00-3030131.25%
T180427C000420002018-04-19 10:41AM EDT42.000.010.001.760.00-1919348.83%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T180427P000270002018-04-26 11:46AM EDT27.000.010.001.750.00-1010332.62%
T180427P000290002018-04-20 9:35AM EDT29.000.010.003.700.00-443379.69%
T180427P000300002018-04-25 3:36PM EDT30.000.010.000.010.00-347454.69%
T180427P000305002018-04-13 9:31AM EDT30.500.010.010.070.00-532565.63%
T180427P000310002018-04-25 3:39PM EDT31.000.020.000.020.00-8245846.88%
T180427P000315002018-04-25 9:30AM EDT31.500.010.000.010.00-3551,76032.03%
T180427P000320002018-04-26 11:32AM EDT32.000.030.030.04+0.01+50.00%96762730.47%
T180427P000325002018-04-26 11:37AM EDT32.500.120.110.12+0.11+1,100.00%1,6261,21028.32%
T180427P000330002018-04-26 11:35AM EDT33.000.340.340.36+0.30+750.00%4,2221,36831.25%
T180427P000335002018-04-26 11:32AM EDT33.500.700.710.74+0.62+775.00%1,5341,57136.72%
T180427P000340002018-04-26 11:24AM EDT34.001.101.161.18+0.96+685.71%1,4207,70441.80%
T180427P000345002018-04-26 11:32AM EDT34.501.661.601.66+1.42+591.67%9065,20549.22%
T180427P000350002018-04-26 11:25AM EDT35.002.122.092.16+1.71+417.07%1,6857,40560.16%
T180427P000355002018-04-26 9:41AM EDT35.502.062.473.65+1.30+171.05%412,921137.31%
T180427P000360002018-04-26 9:39AM EDT36.002.352.273.25+1.24+111.71%42,028101.56%
T180427P000365002018-04-25 3:59PM EDT36.501.453.554.750.00-1252,555176.17%
T180427P000370002018-04-25 2:43PM EDT37.001.892.464.250.00-12928122.66%
T180427P000375002018-03-28 2:35PM EDT37.502.532.442.590.00-1120.00%
T180427P000380002018-04-23 3:34PM EDT38.003.214.606.100.00-1021163.67%
T180427P000390002018-04-20 11:05AM EDT39.004.203.206.00-0.17-3.89%23100.00%
T180427P000395002018-03-19 1:01PM EDT39.503.253.207.050.00-1919230.66%
T180427P000400002018-04-23 11:06AM EDT40.005.376.758.000.00-3015208.20%
T180427P000405002018-03-13 5:20PM EDT40.503.354.608.250.00-1111283.20%
T180427P000435002018-03-29 11:45PM EDT43.508.495.9010.500.00-200.00%