U.S. Markets close in 5 hrs 36 mins

AT&T Inc. (T)

New York Stock Exchange Consolidated Issue - Nasdaq Real Time Price. Currency in USD
Add to watchlist
37.945-0.035 (-0.092%)
As of 10:24AM 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 EDT30.007.756.259.800.00-153150.78%
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 EDT34.005.034.154.600.00-10139133.40%
T170825C000345002017-08-11 3:41PM EDT34.503.643.554.15+1.27+53.59%186119.14%
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%
T170825C000365002017-08-22 2:36PM EDT36.501.401.461.510.00-331735.16%
T170825C000370002017-08-23 9:58AM EDT37.001.071.021.02+0.06+5.94%11,13727.34%
T170825C000375002017-08-23 10:06AM EDT37.500.560.500.52+0.03+5.66%771,55316.99%
T170825C000380002017-08-23 9:57AM EDT38.000.190.160.17+0.02+11.76%1765,09614.26%
T170825C000385002017-08-23 9:53AM EDT38.500.020.020.03-0.03-60.00%201,21614.06%
T170825C000390002017-08-22 3:35PM EDT39.000.010.000.010.00-3361,55517.19%
T170825C000395002017-08-21 10:45AM EDT39.500.020.000.020.00-11,56926.95%
T170825C000400002017-08-22 3:10PM EDT40.000.010.000.020.00-3079333.59%
T170825C000405002017-08-01 2:55PM EDT40.500.080.010.060.00-522050.00%
T170825C000410002017-07-28 9:58AM EDT41.000.220.070.12+0.07+46.67%321163.67%
T170825C000415002017-07-28 11:52PM EDT41.500.100.040.080.00-2263.67%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T170825P000300002017-07-28 11:53PM EDT30.000.030.000.040.00-22120.31%
T170825P000320002017-07-17 10:39AM EDT32.000.070.050.100.00-566114.06%
T170825P000325002017-08-16 9:36AM EDT32.500.020.000.030.00-2279.69%
T170825P000330002017-08-18 9:39AM EDT33.000.010.020.03-0.02-66.67%105979.69%
T170825P000335002017-08-18 9:52AM EDT33.500.020.020.03+0.01+100.00%102371.88%
T170825P000340002017-08-18 10:58AM EDT34.000.030.020.04+0.02+200.00%54922566.41%
T170825P000345002017-08-21 2:14PM EDT34.500.010.000.020.00-2837350.00%
T170825P000350002017-08-21 11:27AM EDT35.000.020.000.010.00-71,68442.97%
T170825P000355002017-08-22 3:54PM EDT35.500.010.000.010.00-32,85935.94%
T170825P000360002017-08-21 11:11AM EDT36.000.020.000.020.00-7701,66133.59%
T170825P000365002017-08-22 12:44PM EDT36.500.010.000.020.00-1001,09426.56%
T170825P000370002017-08-22 10:13AM EDT37.000.050.010.020.00-2581418.75%
T170825P000375002017-08-23 9:35AM EDT37.500.050.030.04-0.02-28.57%11,53713.28%
T170825P000380002017-08-23 9:32AM EDT38.000.200.180.190.00-71,02611.72%
T170825P000385002017-08-23 9:36AM EDT38.500.540.500.51-0.01-1.82%13640.00%
T170825P000390002017-08-23 9:58AM EDT39.000.950.981.01-0.07-6.86%252930.00%
T170825P000395002017-08-18 9:32AM EDT39.501.932.102.15+0.26+15.57%25984.96%
T170825P000400002017-08-16 11:10AM EDT40.001.782.462.930.00-111102.25%
T170825P000405002017-08-16 1:58PM EDT40.502.272.963.650.00-15122.46%
T170825P000415002017-07-14 11:57PM EDT41.505.105.055.400.00-11218.56%
T170825P000450002017-08-11 5:03PM EDT45.006.336.807.250.00-55136.33%