U.S. Markets close in 4 hrs 14 mins

AT&T Inc. (T)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
36.22-0.01 (-0.03%)
As of 11:46AM EDT. Market open.
People also watch
MCDGEVZPFEXOM
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T170728C000320002017-06-22 5:58PM EDT32.006.704.806.500.00-11217.77%
T170728C000340002017-07-25 10:42AM EDT34.002.322.222.24-0.03-1.28%653234.38%
T170728C000345002017-07-25 11:29AM EDT34.501.771.741.79-0.09-4.84%325537.11%
T170728C000350002017-07-25 9:51AM EDT35.001.311.281.32-0.11-7.75%527032.62%
T170728C000355002017-07-25 10:37AM EDT35.500.940.850.87-0.08-7.84%2346327.74%
T170728C000360002017-07-25 11:30AM EDT36.000.500.500.54-0.03-5.66%1,10615,70627.93%
T170728C000365002017-07-25 11:25AM EDT36.500.270.260.28-0.02-6.90%5685,09226.66%
T170728C000370002017-07-25 11:29AM EDT37.000.140.120.140.00-3657,54227.44%
T170728C000375002017-07-25 11:30AM EDT37.500.060.050.060.00-22911,69027.74%
T170728C000380002017-07-25 11:26AM EDT38.000.030.020.030.00-4482,85729.69%
T170728C000385002017-07-25 11:16AM EDT38.500.020.010.030.00-113,02735.94%
T170728C000390002017-07-20 12:51PM EDT39.000.030.000.030.00-61,74241.41%
T170728C000395002017-07-24 1:36PM EDT39.500.010.000.020.00-9371,18843.75%
T170728C000400002017-07-24 2:46PM EDT40.000.020.000.020.00-397049.22%
T170728C000405002017-07-19 3:21PM EDT40.500.010.000.020.00-31,02753.91%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T170728P000305002017-07-25 11:20AM EDT30.500.010.000.010.00-101065.63%
T170728P000315002017-07-25 11:26AM EDT31.500.010.000.020.00-60297760.94%
T170728P000320002017-07-25 10:10AM EDT32.000.010.010.020.00-5021557.81%
T170728P000325002017-07-25 9:50AM EDT32.500.020.020.030.00-101,62155.47%
T170728P000330002017-07-21 2:32PM EDT33.000.030.010.030.0150.00%814150.78%
T170728P000335002017-07-25 11:16AM EDT33.500.040.030.040.0133.33%250246.88%
T170728P000340002017-07-25 11:15AM EDT34.000.050.040.050.00-2431,81241.80%
T170728P000345002017-07-25 11:30AM EDT34.500.070.060.070.0116.67%5965,46437.11%
T170728P000350002017-07-25 10:59AM EDT35.000.110.100.110.0110.00%5,08214,70333.59%
T170728P000355002017-07-25 11:22AM EDT35.500.170.170.18-0.01-5.56%6654,09430.08%
T170728P000360002017-07-25 11:30AM EDT36.000.330.320.340.00-5,4458,93629.30%
T170728P000365002017-07-25 11:01AM EDT36.500.590.570.590.059.26%1,7882,84528.71%
T170728P000370002017-07-25 10:27AM EDT37.000.890.910.920.078.54%221,12327.44%
T170728P000375002017-07-25 11:29AM EDT37.501.361.351.390.043.03%439633.59%
T170728P000380002017-07-25 11:29AM EDT38.001.831.821.850.158.93%2528836.33%
T170728P000385002017-07-25 10:07AM EDT38.502.352.302.360.188.29%110844.92%
T170728P000390002017-07-25 10:39AM EDT39.002.712.782.820.166.27%710244.14%
T170728P000395002017-07-24 12:04PM EDT39.503.233.253.400.00-51751.17%
T170728P000400002017-07-13 12:33PM EDT40.003.653.653.800.00-1649.22%
T170728P000405002017-07-11 3:54PM EDT40.503.904.154.250.00-36360.00%
T170728P000410002017-07-24 10:19AM EDT41.004.754.754.900.00-1067.97%
T170728P000450002017-06-22 5:58PM EDT45.007.266.758.600.00-110.00%
T170728P000455002017-07-14 11:57PM EDT45.509.209.1010.450.00-540189.06%