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 EST30.506.505.707.350.00-110150.78%
T180126C000345002018-01-18 3:44PM EST34.502.652.593.100.00-2267.09%
T180126C000350002018-01-11 12:50PM EST35.001.741.932.090.00-160.00%
T180126C000355002018-01-19 11:38AM EST35.501.551.522.97-0.16-9.36%35029259.86%
T180126C000360002018-01-19 3:58PM EST36.001.320.312.32+0.04+3.13%29612181.35%
T180126C000365002018-01-19 3:50PM EST36.500.930.830.93+0.14+17.72%56455324.41%
T180126C000370002018-01-19 3:55PM EST37.000.540.480.56+0.08+17.39%1,2551,55021.78%
T180126C000375002018-01-19 3:57PM EST37.500.280.230.26-0.01-3.45%2,7322,71118.75%
T180126C000380002018-01-19 3:59PM EST38.000.120.110.13-0.01-7.69%1,8672,22719.73%
T180126C000385002018-01-19 3:53PM EST38.500.050.040.06-0.01-16.67%3763,52220.51%
T180126C000390002018-01-19 1:45PM EST39.000.020.010.030.00-891,11421.88%
T180126C000395002018-01-19 3:23PM EST39.500.020.010.020.00-686224.22%
T180126C000400002018-01-19 1:58PM EST40.000.010.000.02-0.01-50.00%41,60728.52%
T180126C000405002018-01-11 3:48PM EST40.500.010.000.020.00-133332.42%
T180126C000410002018-01-17 10:38AM EST41.000.010.000.020.00-116236.33%
T180126C000415002018-01-04 2:40PM EST41.500.020.000.030.00-33442.97%
T180126C000420002018-01-10 9:40AM EST42.000.010.000.020.00-110643.75%
T180126C000425002017-12-29 11:53PM EST42.500.050.000.070.00-3351.56%
T180126C000430002017-12-22 11:49PM EST43.000.010.000.040.00-1150.78%
T180126C000440002017-12-22 11:49PM EST44.000.010.000.030.00-2254.69%
T180126C000450002018-01-12 11:52PM EST45.000.020.000.020.00-7757.81%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T180126P000290002017-12-21 10:43AM EST29.000.010.000.030.00-1079.69%
T180126P000295002018-01-19 11:53PM EST29.500.010.000.110.00-20031091.41%
T180126P000300002018-01-11 2:36PM EST30.000.020.000.020.00-6010065.63%
T180126P000305002018-01-12 11:52PM EST30.500.010.000.020.00-78862.50%
T180126P000310002018-01-19 10:34AM EST31.000.010.000.020.00-10714757.81%
T180126P000315002018-01-19 12:07PM EST31.500.010.000.010.00-1043453.13%
T180126P000320002018-01-19 9:33AM EST32.000.020.000.90+0.01+100.00%1089110.35%
T180126P000325002018-01-19 10:06AM EST32.500.030.000.010.00-4049243.75%
T180126P000330002018-01-19 2:37PM EST33.000.010.000.020.00-224544.14%
T180126P000335002018-01-19 11:17AM EST33.500.020.000.02-0.01-33.33%14739.45%
T180126P000340002018-01-19 2:35PM EST34.000.010.000.030.00-427337.50%
T180126P000345002018-01-19 10:14AM EST34.500.030.010.020.00-1016129.69%
T180126P000350002018-01-19 2:39PM EST35.000.030.010.030.00-4220827.34%
T180126P000355002018-01-19 12:11PM EST35.500.040.030.04-0.02-33.33%21858823.63%
T180126P000360002018-01-19 3:51PM EST36.000.070.060.08-0.02-22.22%7291,36622.07%
T180126P000365002018-01-19 3:49PM EST36.500.140.120.16-0.04-22.22%1,5271,06820.80%
T180126P000370002018-01-19 3:59PM EST37.000.280.270.31-0.08-22.22%1,5471,75519.83%
T180126P000375002018-01-19 3:31PM EST37.500.520.490.58-0.07-11.86%6121,20220.31%
T180126P000380002018-01-19 3:36PM EST38.000.880.851.65-0.08-8.33%47442758.50%
T180126P000385002018-01-19 1:08PM EST38.501.481.262.50+0.01+0.68%433553.52%
T180126P000390002018-01-17 3:38PM EST39.002.090.921.920.00-248932.42%
T180126P000395002018-01-18 10:27AM EST39.502.441.862.440.00-916339.84%
T180126P000400002018-01-19 10:35AM EST40.002.892.252.87+0.01+0.35%109038.09%
T180126P000415002017-12-22 11:49PM EST41.503.052.163.250.00-110.00%
T180126P000430002017-12-27 10:47AM EST43.004.352.876.100.00-263590.63%
T180126P000450002017-12-26 10:37AM EST45.006.205.457.950.00-243292.58%