T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T180126C000305002018-01-19 11:52PM EST30.506.505.707.350.00-1100.00%
T180126C000345002018-01-18 3:44PM EST34.502.652.593.100.00-220.00%
T180126C000350002018-01-11 12:50PM EST35.001.741.932.090.00-160.00%
T180126C000355002018-01-22 3:59PM EST35.502.410.000.000.00-2263130.00%
T180126C000360002018-01-22 3:33PM EST36.001.790.000.000.00-1063910.00%
T180126C000365002018-01-22 3:59PM EST36.501.460.000.000.00-2927030.00%
T180126C000370002018-01-22 3:59PM EST37.001.000.000.000.00-7181,6150.00%
T180126C000375002018-01-22 3:59PM EST37.500.640.000.000.00-3,4164,5590.00%
T180126C000380002018-01-22 3:59PM EST38.000.360.000.000.00-8,8377,5791.56%
T180126C000385002018-01-22 3:59PM EST38.500.170.000.000.00-7,1186,1726.25%
T180126C000390002018-01-22 3:59PM EST39.000.070.000.000.00-6541,5506.25%
T180126C000395002018-01-22 3:32PM EST39.500.040.000.000.00-19782712.50%
T180126C000400002018-01-19 1:58PM EST40.000.010.000.02-0.01-50.00%41,60729.69%
T180126C000405002018-01-11 3:48PM EST40.500.010.000.020.00-133335.16%
T180126C000410002018-01-17 10:38AM EST41.000.010.000.020.00-116240.63%
T180126C000415002018-01-04 2:40PM EST41.500.020.000.030.00-33449.22%
T180126C000420002018-01-10 9:40AM EST42.000.010.000.020.00-110650.78%
T180126C000425002017-12-29 11:53PM EST42.500.050.000.070.00-3360.94%
T180126C000430002017-12-22 11:49PM EST43.000.010.000.040.00-1160.16%
T180126C000440002017-12-22 11:49PM EST44.000.010.000.030.00-2265.63%
T180126C000450002018-01-12 11:52PM EST45.000.020.000.020.00-7770.31%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T180126P000290002017-12-21 10:43AM EST29.000.010.000.030.00-10112.50%
T180126P000295002018-01-19 11:53PM EST29.500.010.000.110.00-200310128.13%
T180126P000300002018-01-11 2:36PM EST30.000.020.000.020.00-6010093.75%
T180126P000305002018-01-12 11:52PM EST30.500.010.000.020.00-78887.50%
T180126P000310002018-01-19 10:34AM EST31.000.010.000.020.00-10714781.25%
T180126P000315002018-01-19 12:07PM EST31.500.010.000.010.00-1043468.75%
T180126P000320002018-01-22 10:01AM EST32.000.010.000.000.00-27750.00%
T180126P000325002018-01-19 10:06AM EST32.500.030.000.010.00-4049259.38%
T180126P000330002018-01-19 2:37PM EST33.000.010.000.020.00-224559.38%
T180126P000335002018-01-19 11:17AM EST33.500.020.000.02-0.01-33.33%14753.13%
T180126P000340002018-01-22 2:39PM EST34.000.020.000.000.00-2927925.00%
T180126P000345002018-01-22 1:49PM EST34.500.010.000.000.00-117025.00%
T180126P000350002018-01-22 3:55PM EST35.000.020.000.000.00-7123825.00%
T180126P000355002018-01-22 3:34PM EST35.500.030.000.000.00-23478912.50%
T180126P000360002018-01-22 3:45PM EST36.000.030.000.000.00-2861,61412.50%
T180126P000365002018-01-22 3:08PM EST36.500.070.000.000.00-9972,39912.50%
T180126P000370002018-01-22 3:59PM EST37.000.130.000.000.00-1,7553,4606.25%
T180126P000375002018-01-22 3:58PM EST37.500.260.000.000.00-4,0014,3853.13%
T180126P000380002018-01-22 3:59PM EST38.000.460.000.000.00-5928840.00%
T180126P000385002018-01-22 3:34PM EST38.500.880.000.000.00-1273480.00%
T180126P000390002018-01-22 11:51AM EST39.001.580.000.000.00-15800.00%
T180126P000395002018-01-18 10:27AM EST39.502.441.862.440.00-916371.68%
T180126P000400002018-01-19 10:35AM EST40.002.892.252.87+0.01+0.35%109074.32%
T180126P000415002017-12-22 11:49PM EST41.503.052.163.250.00-110.00%
T180126P000430002017-12-27 10:47AM EST43.004.352.876.100.00-2635167.68%
T180126P000450002017-12-26 10:37AM EST45.006.205.457.950.00-2432185.55%