U.S. Markets closed

AT&T Inc. (T)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
37.60-0.63 (-1.65%)
At close: 4:00PM EDT

37.51 -0.09 (-0.24%)
After hours: 4:38PM EDT

People also watch
MCDGEVZPFEXOM
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
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 EDT34.005.034.154.600.00-1013993.95%
T170825C000345002017-08-11 3:41PM EDT34.503.643.554.15+1.27+53.59%18684.86%
T170825C000350002017-07-31 10:04AM EDT35.003.933.904.15-0.24-5.76%1026110.74%
T170825C000355002017-07-27 12:44PM EDT35.503.833.503.750.00-1034106.35%
T170825C000360002017-08-17 3:49PM EDT36.001.791.631.77-0.49-21.49%208630.18%
T170825C000365002017-08-17 3:58PM EDT36.501.381.181.34-0.28-16.87%215027.83%
T170825C000370002017-08-17 3:21PM EDT37.000.920.770.84-0.37-28.68%1381720.61%
T170825C000375002017-08-17 3:57PM EDT37.500.480.440.62-0.36-42.86%49646024.17%
T170825C000380002017-08-17 3:59PM EDT38.000.210.190.22-0.21-50.00%3891,52316.41%
T170825C000385002017-08-17 3:57PM EDT38.500.080.070.12-0.09-52.94%2761,30117.97%
T170825C000390002017-08-17 2:51PM EDT39.000.020.020.04-0.04-66.67%551,71116.99%
T170825C000395002017-08-17 3:48PM EDT39.500.010.000.10-0.03-75.00%91,56327.15%
T170825C000400002017-08-15 10:45AM EDT40.000.020.000.080.00-579529.88%
T170825C000405002017-08-01 2:55PM EDT40.500.080.010.060.00-522032.03%
T170825C000410002017-07-28 9:58AM EDT41.000.220.070.12+0.07+46.67%321142.58%
T170825C000415002017-07-28 11:52PM EDT41.500.100.040.080.00-2242.38%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T170825P000300002017-07-28 11:53PM EDT30.000.030.000.040.00-2267.19%
T170825P000320002017-07-17 10:39AM EDT32.000.070.050.100.00-56663.28%
T170825P000325002017-08-16 9:36AM EDT32.500.020.000.080.00-2251.56%
T170825P000330002017-08-11 1:11PM EDT33.000.030.000.03-0.08-72.73%124944.53%
T170825P000335002017-08-17 2:46PM EDT33.500.010.020.07-0.03-75.00%22347.66%
T170825P000340002017-08-14 11:23AM EDT34.000.010.030.040.00-122537.89%
T170825P000345002017-08-17 1:48PM EDT34.500.020.000.05-0.03-60.00%3004535.16%
T170825P000350002017-08-16 11:09AM EDT35.000.010.050.070.00-2089532.81%
T170825P000355002017-08-15 1:48PM EDT35.500.020.070.090.00-31,51029.69%
T170825P000360002017-08-17 3:57PM EDT36.000.090.080.13+0.06+200.00%3581527.44%
T170825P000365002017-08-17 3:59PM EDT36.500.130.130.15+0.10+333.33%80223622.75%
T170825P000370002017-08-17 3:51PM EDT37.000.170.170.22+0.10+142.86%42018819.63%
T170825P000375002017-08-17 3:59PM EDT37.500.340.330.36+0.23+209.09%90568917.38%
T170825P000380002017-08-17 3:49PM EDT38.000.510.560.62+0.26+104.00%56576516.41%
T170825P000385002017-08-17 3:59PM EDT38.500.950.940.99+0.48+102.13%1811016.02%
T170825P000390002017-08-17 9:57AM EDT39.000.921.381.46+0.12+15.00%113218.95%
T170825P000395002017-08-17 2:18PM EDT39.501.671.881.95+0.34+25.56%234622.46%
T170825P000400002017-08-16 11:10AM EDT40.001.782.362.470.00-11628.91%
T170825P000405002017-08-16 1:58PM EDT40.502.272.862.970.00-1633.20%
T170825P000415002017-07-14 11:57PM EDT41.505.105.055.400.00-11115.82%
T170825P000450002017-08-11 5:03PM EDT45.006.336.807.250.00-550.00%