U.S. Markets close in 4 hrs 53 mins

AT&T Inc. (T)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
37.86+0.16 (+0.42%)
As of 11:07AM EDT. Market open.
People also watch
MCDGEVZPFEXOM
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T170630C000360002017-06-26 10:33AM EDT36.002.142.152.170.2312.04%11471.48%
T170630C000365002017-06-27 12:22PM EDT36.501.351.441.460.00-4018238.67%
T170630C000370002017-06-28 9:43AM EDT37.001.060.940.950.2530.86%6031927.54%
T170630C000375002017-06-28 10:05AM EDT37.500.540.500.510.1435.00%2763,42421.68%
T170630C000380002017-06-23 3:59PM EDT38.000.240.210.24-0.12-33.33%5,18266422.27%
T170630C000385002017-06-28 10:06AM EDT38.500.030.020.030.0150.00%434,76415.43%
T170630C000390002017-06-28 10:22AM EDT39.000.010.000.010.00-53,22018.75%
T170630C000395002017-06-23 3:59PM EDT39.500.020.010.020.01100.00%93,41328.13%
T170630C000400002017-06-22 10:29AM EDT40.000.010.000.020.00-201,11034.77%
T170630C000405002017-06-16 10:54AM EDT40.500.020.010.02-0.04-66.67%6027140.63%
T170630C000410002017-06-13 12:36PM EDT41.000.020.000.020.00-5713246.88%
T170630C000415002017-06-16 11:53PM EDT41.500.010.000.020.00-2253.13%
T170630C000420002017-06-02 11:48PM EDT42.000.020.000.020.00-3853.13%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T170630P000325002017-06-09 11:56PM EDT32.500.020.000.020.00-2075.00%
T170630P000330002017-06-02 11:49PM EDT33.000.040.000.020.00-5568.75%
T170630P000340002017-06-28 9:55AM EDT34.000.010.000.02-0.03-75.00%101054.69%
T170630P000345002017-06-02 11:49PM EDT34.500.140.000.050.00-201356.25%
T170630P000350002017-06-16 2:29PM EDT35.000.010.000.02-0.05-83.33%23246.88%
T170630P000355002017-06-22 10:20AM EDT35.500.020.000.01-0.10-83.33%51035.94%
T170630P000360002017-06-23 9:34AM EDT36.000.010.010.02-0.02-66.67%260232.81%
T170630P000365002017-06-27 2:05PM EDT36.500.030.000.020.00-472,01825.39%
T170630P000370002017-06-28 9:44AM EDT37.000.010.010.02-0.04-80.00%252,29717.58%
T170630P000375002017-06-28 10:47AM EDT37.500.060.040.05-0.05-45.45%2712,55512.70%
T170630P000380002017-06-28 10:36AM EDT38.000.220.220.23-0.11-33.33%835,60510.94%
T170630P000385002017-06-28 10:17AM EDT38.500.570.560.58-0.18-24.00%441,3800.00%
T170630P000390002017-06-28 10:45AM EDT39.001.091.041.05-0.13-10.66%141,0450.00%
T170630P000395002017-06-27 2:21PM EDT39.501.731.581.600.00-102290.00%
T170630P000400002017-06-28 10:07AM EDT40.001.992.052.06-0.24-10.76%81330.00%
T170630P000405002017-06-02 11:49PM EDT40.502.271.681.820.00-660.00%
T170630P000410002017-06-23 3:33PM EDT41.003.153.003.250.144.65%2767.58%
T170630P000420002017-06-26 1:11PM EDT42.003.823.804.500.061.60%5553.13%
T170630P000430002017-06-23 11:44PM EDT43.005.194.906.700.00-10164.84%