U.S. Markets open in 15 mins.

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

37.57 -0.01 (-0.03%)
Pre-Market: 9:07AM EDT

People also watch
MCDGEVZPFEXOM
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T170818C000290002017-07-27 9:31AM EDT29.009.269.9510.700.00-2010707.03%
T170818C000300002017-07-26 2:31PM EDT30.007.858.709.600.00-53618.75%
T170818C000310002017-07-13 9:31AM EDT31.005.645.205.500.00-220.00%
T170818C000320002017-07-26 10:27AM EDT32.005.756.957.900.00-2120556.25%
T170818C000330002017-08-07 10:35AM EDT33.005.505.455.60+0.20+3.77%243354.30%
T170818C000335002017-07-28 11:52PM EDT33.505.645.455.600.00-45411.72%
T170818C000340002017-07-27 11:58AM EDT34.005.334.955.100.00-5239385.35%
T170818C000345002017-07-28 11:52PM EDT34.503.354.454.600.00-510358.98%
T170818C000350002017-08-17 2:50PM EDT35.002.810.000.000.00-37030.00%
T170818C000355002017-08-17 3:59PM EDT35.502.140.000.000.00-812480.00%
T170818C000360002017-08-17 2:48PM EDT36.001.830.000.000.00-743,3990.00%
T170818C000365002017-08-17 3:41PM EDT36.501.220.000.000.00-457590.00%
T170818C000370002017-08-17 3:16PM EDT37.000.820.000.000.00-22717,9390.00%
T170818C000375002017-08-17 3:59PM EDT37.500.230.000.000.00-1901,0800.00%
T170818C000380002017-08-17 3:59PM EDT38.000.040.000.000.00-78818,4906.25%
T170818C000385002017-08-17 1:57PM EDT38.500.010.000.000.00-1,41011,95212.50%
T170818C000390002017-08-17 3:57PM EDT39.000.010.000.000.00-9510,37425.00%
T170818C000395002017-08-17 11:32AM EDT39.500.010.000.000.00-208,28925.00%
T170818C000400002017-08-11 3:13PM EDT40.000.010.000.010.00-6716,82753.13%
T170818C000405002017-08-11 12:38PM EDT40.500.010.000.020.00-85,56068.75%
T170818C000410002017-08-16 2:59PM EDT41.000.010.000.000.00-805,79450.00%
T170818C000415002017-07-31 10:08AM EDT41.500.020.010.03-0.02-50.00%1,00017296.88%
T170818C000420002017-08-08 10:58AM EDT42.000.010.000.020.00-42,86896.88%
T170818C000430002017-07-31 11:13AM EDT43.000.020.000.02-0.02-50.00%4668112.50%
T170818C000440002017-06-15 3:46PM EDT44.000.020.000.020.00-100530131.25%
T170818C000450002017-06-08 10:33AM EDT45.000.020.000.020.00-30188146.88%
T170818C000460002017-06-02 11:48PM EDT46.000.040.000.020.00-44162.50%
T170818C000470002017-06-02 11:48PM EDT47.000.020.000.020.00-55175.00%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T170818P000290002017-07-18 3:31PM EDT29.000.020.000.040.00-15278228.13%
T170818P000300002017-07-28 2:08PM EDT30.000.020.000.03+0.01+100.00%501,077193.75%
T170818P000310002017-07-27 3:40PM EDT31.000.010.000.030.00-1311,460168.75%
T170818P000315002017-08-02 2:45PM EDT31.500.010.000.030.00-225156.25%
T170818P000320002017-07-27 3:52PM EDT32.000.010.000.030.00-531,979143.75%
T170818P000325002017-08-02 3:49PM EDT32.500.030.000.030.00-117131.25%
T170818P000330002017-08-17 3:47PM EDT33.000.010.000.000.00-173,60550.00%
T170818P000335002017-08-15 9:31AM EDT33.500.010.000.000.00-131450.00%
T170818P000340002017-08-10 3:59PM EDT34.000.010.000.040.00-12132,714100.00%
T170818P000345002017-08-11 12:36PM EDT34.500.010.000.03-0.01-50.00%4442,16284.38%
T170818P000350002017-08-17 11:32AM EDT35.000.020.000.000.00-4161,54050.00%
T170818P000355002017-08-15 3:59PM EDT35.500.010.000.000.00-11,69425.00%
T170818P000360002017-08-17 9:54AM EDT36.000.010.000.000.00-546,84525.00%
T170818P000365002017-08-17 10:11AM EDT36.500.010.000.000.00-13,73712.50%
T170818P000370002017-08-17 3:57PM EDT37.000.030.000.000.00-2,75626,61212.50%
T170818P000375002017-08-17 3:58PM EDT37.500.110.000.000.00-5664,6061.56%
T170818P000380002017-08-17 3:58PM EDT38.000.390.000.000.00-1,13824,1260.00%
T170818P000385002017-08-17 3:48PM EDT38.500.830.000.000.00-1266,5420.00%
T170818P000390002017-08-17 3:59PM EDT39.001.380.000.000.00-846,1840.00%
T170818P000395002017-08-17 2:41PM EDT39.501.710.000.000.00-73240.00%
T170818P000400002017-08-17 3:47PM EDT40.002.310.000.000.00-10318,5450.00%
T170818P000405002017-08-15 9:46AM EDT40.502.160.000.000.00-84500.00%
T170818P000410002017-08-17 11:36AM EDT41.003.000.000.000.00-9780.00%
T170818P000415002017-07-28 11:53PM EDT41.502.412.452.700.00-220.00%
T170818P000420002017-08-14 3:31PM EDT42.003.500.000.000.00-1,0001,0000.00%
T170818P000430002017-08-15 10:51AM EDT43.004.900.000.000.00-1550.00%
T170818P000440002017-07-27 3:42PM EDT44.004.704.855.200.00-11,00011,4780.00%
T170818P000450002017-06-14 11:16AM EDT45.006.856.356.600.00-54990.00%
T170818P000460002017-06-13 12:16PM EDT46.007.657.258.000.00-8680.00%
T170818P000470002017-06-08 3:16PM EDT47.008.908.109.500.00-61122250.00%
T170818P000480002017-06-23 11:45PM EDT48.0010.5010.2510.650.00-200237.50%