U.S. Markets open in 2 hrs 39 mins

AT&T Inc. (T)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
38.21+0.79 (+2.11%)
At close: 4:02PM EDT

38.33 +0.12 (0.31%)
Pre-Market: 5:51AM EDT

People also watch
MCDGEVZPFEXOM
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T170922C000350002017-09-19 11:53AM EDT35.003.150.000.000.00-2111780.00%
T170922C000355002017-09-19 2:04PM EDT35.502.670.000.000.00-1206840.00%
T170922C000360002017-09-19 1:28PM EDT36.002.220.000.000.00-2872,2670.00%
T170922C000365002017-09-19 3:46PM EDT36.501.730.000.000.00-3372,3250.00%
T170922C000370002017-09-19 3:58PM EDT37.001.270.000.000.00-7393,4060.00%
T170922C000375002017-09-19 3:59PM EDT37.500.790.000.000.00-1,8422,9780.00%
T170922C000380002017-09-19 3:52PM EDT38.000.410.000.000.00-2,3762,7210.00%
T170922C000385002017-09-19 3:59PM EDT38.500.160.000.000.00-1,3632,8383.13%
T170922C000390002017-09-19 3:55PM EDT39.000.050.000.000.00-4982,2386.25%
T170922C000395002017-09-19 3:15PM EDT39.500.020.000.000.00-11565612.50%
T170922C000400002017-09-19 2:36PM EDT40.000.020.000.000.00-415712.50%
T170922C000405002017-09-19 12:53PM EDT40.500.020.000.000.00-103012.50%
T170922C000430002017-08-04 11:46PM EDT43.000.020.000.030.00-11062.50%
T170922C000455002017-09-20 6:30AM EDT45.501.650.000.020.00-2281.25%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T170922P000300002017-09-08 10:19AM EDT30.000.020.000.030.00-25118.75%
T170922P000315002017-09-08 11:52PM EDT31.500.030.000.040.00-10101.56%
T170922P000325002017-09-08 11:52PM EDT32.500.020.010.040.00-1389.84%
T170922P000330002017-09-11 1:28PM EDT33.000.010.000.020.00-120171.88%
T170922P000335002017-09-14 2:00PM EDT33.500.010.000.020.00-1519665.63%
T170922P000340002017-09-19 10:00AM EDT34.000.010.000.000.00-115925.00%
T170922P000345002017-09-18 10:20AM EDT34.500.010.000.090.00-8029967.97%
T170922P000350002017-09-19 2:23PM EDT35.000.010.000.000.00-103,58025.00%
T170922P000355002017-09-19 1:00PM EDT35.500.010.000.000.00-2103,51925.00%
T170922P000360002017-09-19 1:14PM EDT36.000.010.000.000.00-5379412.50%
T170922P000365002017-09-19 3:37PM EDT36.500.010.000.000.00-3671,81112.50%
T170922P000370002017-09-19 3:44PM EDT37.000.020.000.000.00-4481,41612.50%
T170922P000375002017-09-19 3:54PM EDT37.500.070.000.000.00-4988846.25%
T170922P000380002017-09-19 3:52PM EDT38.000.170.000.000.00-7481,5541.56%
T170922P000385002017-09-19 3:52PM EDT38.500.410.000.000.00-1381680.00%
T170922P000390002017-09-19 2:51PM EDT39.000.870.000.000.00-1792220.00%
T170922P000400002017-09-19 1:00PM EDT40.001.600.000.000.00-39590.00%
T170922P000450002017-09-15 11:45PM EDT45.007.906.358.750.00-60200.98%