U.S. Markets close in 2 hrs 54 mins
Stocks to Watch

Sempra outbids Buffett for Oncor, Fiat Chrysler soars, Nike gets downgraded

AT&T Inc. (T)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
37.66+0.29 (+0.78%)
As of 1:06PM EDT. Market open.
People also watch
MCDGEVZPFEXOM
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T170825C000300002017-08-21 12:24PM EDT30.007.757.707.85+0.05+0.65%1515122.27%
T170825C000330002017-07-07 11:53PM EDT33.004.154.054.400.00-2100.00%
T170825C000335002017-07-14 11:57PM EDT33.503.502.953.150.00-20600.00%
T170825C000340002017-08-01 1:09PM EDT34.005.034.154.600.00-10139122.46%
T170825C000345002017-08-11 3:41PM EDT34.503.643.554.15+1.27+53.59%186110.45%
T170825C000350002017-08-18 1:43PM EDT35.002.582.372.60-1.35-34.35%1260.00%
T170825C000355002017-08-18 10:35AM EDT35.501.961.901.95-1.87-48.83%33340.00%
T170825C000360002017-08-18 1:43PM EDT36.001.621.421.46-0.17-9.50%391060.00%
T170825C000365002017-08-21 10:42AM EDT36.501.301.261.27+0.17+15.04%1830327.93%
T170825C000370002017-08-21 12:37PM EDT37.000.820.810.83+0.14+20.59%561,03624.12%
T170825C000375002017-08-21 12:34PM EDT37.500.430.390.41+0.15+53.57%7851,32518.46%
T170825C000380002017-08-21 12:42PM EDT38.000.130.130.14+0.03+30.00%2,0252,67315.72%
T170825C000385002017-08-21 12:40PM EDT38.500.030.030.040.00-1271,18115.82%
T170825C000390002017-08-21 11:37AM EDT39.000.020.010.020.00-571,63418.75%
T170825C000395002017-08-21 10:45AM EDT39.500.020.010.02+0.01+100.00%11,56824.22%
T170825C000400002017-08-15 10:45AM EDT40.000.020.000.020.00-579528.91%
T170825C000405002017-08-01 2:55PM EDT40.500.080.010.060.00-522042.19%
T170825C000410002017-07-28 9:58AM EDT41.000.220.070.12+0.07+46.67%321152.93%
T170825C000415002017-07-28 11:52PM EDT41.500.100.040.080.00-2252.73%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T170825P000300002017-07-28 11:53PM EDT30.000.030.000.040.00-2290.63%
T170825P000320002017-07-17 10:39AM EDT32.000.070.050.100.00-56685.16%
T170825P000325002017-08-16 9:36AM EDT32.500.020.000.030.00-2259.38%
T170825P000330002017-08-18 9:39AM EDT33.000.010.020.03-0.02-66.67%105958.59%
T170825P000335002017-08-18 9:52AM EDT33.500.020.020.03+0.01+100.00%102353.13%
T170825P000340002017-08-18 10:58AM EDT34.000.030.020.04+0.02+200.00%54922551.56%
T170825P000345002017-08-17 1:48PM EDT34.500.020.020.040.00-30034545.31%
T170825P000350002017-08-21 11:27AM EDT35.000.020.010.02-0.01-33.33%71,68134.38%
T170825P000355002017-08-21 9:52AM EDT35.500.020.010.03-0.01-33.33%1,1001,52031.25%
T170825P000360002017-08-21 11:11AM EDT36.000.020.020.03-0.04-66.67%77093125.39%
T170825P000365002017-08-21 12:03PM EDT36.500.030.030.04-0.06-66.67%5082820.51%
T170825P000370002017-08-21 11:09AM EDT37.000.060.060.08-0.14-70.00%14363017.38%
T170825P000375002017-08-21 12:12PM EDT37.500.150.150.17-0.19-55.88%281,47713.77%
T170825P000380002017-08-21 11:03AM EDT38.000.340.380.40-0.38-52.78%51,05710.35%
T170825P000385002017-08-21 11:06AM EDT38.500.720.780.79-0.29-28.71%12950.00%
T170825P000390002017-08-21 11:06AM EDT39.001.191.241.26-0.27-18.49%592130.00%
T170825P000395002017-08-18 9:32AM EDT39.501.932.102.15+0.26+15.57%25951.56%
T170825P000400002017-08-16 11:10AM EDT40.001.782.462.930.00-11164.65%
T170825P000405002017-08-16 1:58PM EDT40.502.272.963.650.00-1580.47%
T170825P000415002017-07-14 11:57PM EDT41.505.105.055.400.00-11157.81%
T170825P000450002017-08-11 5:03PM EDT45.006.336.807.250.00-550.00%