U.S. Markets closed

AT&T Inc. (T)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
38.72-0.40 (-1.02%)
At close: 4:00PM EDT

38.75 +0.03 (0.08%)
After hours: 5:52PM EDT

People also watch
MCDGEVZPFEXOM
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T170929C000340002017-09-19 10:22AM EDT34.004.004.255.400.00-124885.16%
T170929C000345002017-09-25 3:02PM EDT34.504.583.854.750.00-214473.05%
T170929C000350002017-09-25 3:14PM EDT35.004.053.604.200.00-514081.25%
T170929C000355002017-09-26 11:40AM EDT35.503.552.654.40-0.05-1.39%748986.72%
T170929C000360002017-09-26 1:33PM EDT36.002.882.662.86+0.09+3.23%2771059.77%
T170929C000365002017-09-26 2:04PM EDT36.502.392.162.26-0.14-5.53%11990736.72%
T170929C000370002017-09-26 3:59PM EDT37.001.761.651.77-0.41-18.89%4793531.84%
T170929C000375002017-09-26 3:57PM EDT37.501.271.151.39-0.17-11.81%1171,12837.11%
T170929C000380002017-09-26 3:02PM EDT38.000.880.730.81-0.28-24.14%2541,48320.80%
T170929C000385002017-09-26 3:58PM EDT38.500.380.350.40-0.35-47.95%5163,46817.19%
T170929C000390002017-09-26 3:59PM EDT39.000.130.100.11-0.24-64.86%1,4473,25413.67%
T170929C000395002017-09-26 1:57PM EDT39.500.050.010.05-0.08-61.54%3872,21517.58%
T170929C000400002017-09-26 9:30AM EDT40.000.010.010.03-0.02-66.67%31,05721.49%
T170929C000405002017-09-25 3:13PM EDT40.500.010.010.020.00-3525.39%
T170929C000410002017-08-30 2:28PM EDT41.000.010.000.020.00-7312330.86%
T170929C000415002017-08-18 11:53PM EDT41.500.020.000.040.00-10041.41%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T170929P000310002017-09-15 11:45PM EDT31.000.030.000.020.00-5590.63%
T170929P000330002017-09-15 12:13PM EDT33.000.020.000.04-0.05-71.43%102974.22%
T170929P000335002017-09-25 3:30PM EDT33.500.020.000.020.00-205760.94%
T170929P000340002017-09-22 1:07PM EDT34.000.010.000.02-0.02-66.67%1036456.25%
T170929P000345002017-09-21 9:50AM EDT34.500.020.000.030.00-411153.13%
T170929P000350002017-09-26 9:55AM EDT35.000.010.000.020.00-101,55350.00%
T170929P000355002017-09-25 10:32AM EDT35.500.010.000.020.00-15844244.14%
T170929P000360002017-09-26 2:06PM EDT36.000.010.000.010.00-62,58334.38%
T170929P000365002017-09-26 10:57AM EDT36.500.010.000.010.00-104,05628.13%
T170929P000370002017-09-26 1:46PM EDT37.000.010.010.02-0.01-50.00%411,03925.78%
T170929P000375002017-09-26 2:08PM EDT37.500.020.010.03-0.01-33.33%763,24421.49%
T170929P000380002017-09-26 3:50PM EDT38.000.060.040.06+0.01+20.00%2191,38617.97%
T170929P000385002017-09-26 3:59PM EDT38.500.140.130.15+0.05+55.56%1,2551,66615.14%
T170929P000390002017-09-26 3:59PM EDT39.000.380.360.40+0.17+80.95%1,44982714.45%
T170929P000395002017-09-26 1:32PM EDT39.500.660.780.82+0.21+46.67%4311516.41%
T170929P000400002017-09-26 2:01PM EDT40.001.131.201.42+0.03+2.73%489234.18%
T170929P000405002017-09-22 11:47PM EDT40.501.991.741.840.00-4432.81%
T170929P000450002017-09-26 5:36PM EDT45.006.016.006.900.00-77103.52%