U.S. Markets open in 1 hr 45 mins

AT&T Inc. (T)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
38.15+0.20 (+0.53%)
At close: 4:00PM EDT

37.69 -0.46 (-1.21%)
Pre-Market: 7:42AM EDT

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%11431.64%
T170630C000365002017-06-26 11:42AM EDT36.501.661.651.680.053.11%515327.74%
T170630C000370002017-06-26 10:33AM EDT37.001.161.161.190.1616.00%15019922.46%
T170630C000375002017-06-26 1:58PM EDT37.500.710.690.720.1833.96%16342817.97%
T170630C000380002017-06-23 3:59PM EDT38.000.240.210.24-0.12-33.33%5,1826649.67%
T170630C000385002017-06-26 3:59PM EDT38.500.080.080.090.00-1,5774,28413.87%
T170630C000390002017-06-26 3:59PM EDT39.000.030.020.030.00-2353,10016.21%
T170630C000395002017-06-23 3:59PM EDT39.500.020.010.020.01100.00%93,41320.70%
T170630C000400002017-06-22 10:29AM EDT40.000.010.000.020.00-201,11026.56%
T170630C000405002017-06-16 10:54AM EDT40.500.020.010.02-0.04-66.67%6027132.03%
T170630C000410002017-06-13 12:36PM EDT41.000.020.000.020.00-5713237.50%
T170630C000415002017-06-16 11:53PM EDT41.500.010.000.020.00-2242.19%
T170630C000420002017-06-02 11:48PM EDT42.000.020.000.020.00-3847.66%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T170630P000325002017-06-09 11:56PM EDT32.500.020.000.020.00-2067.19%
T170630P000330002017-06-02 11:49PM EDT33.000.040.000.020.00-5562.50%
T170630P000340002017-06-09 11:56PM EDT34.000.040.000.020.00-101050.00%
T170630P000345002017-06-02 11:49PM EDT34.500.140.000.050.00-201352.34%
T170630P000350002017-06-16 2:29PM EDT35.000.010.000.02-0.05-83.33%23243.75%
T170630P000355002017-06-22 10:20AM EDT35.500.020.000.01-0.10-83.33%51033.59%
T170630P000360002017-06-23 9:34AM EDT36.000.010.010.02-0.02-66.67%260231.64%
T170630P000365002017-06-26 12:46PM EDT36.500.010.000.01-0.01-50.00%2011,82022.66%
T170630P000370002017-06-26 9:31AM EDT37.000.060.010.020.0250.00%401,73719.14%
T170630P000375002017-06-26 3:59PM EDT37.500.050.040.05-0.08-61.54%6672,15516.02%
T170630P000380002017-06-26 3:44PM EDT38.000.140.140.17-0.16-53.33%3025,50014.94%
T170630P000385002017-06-26 2:23PM EDT38.500.390.410.44-0.33-45.83%1731,45413.87%
T170630P000390002017-06-26 1:09PM EDT39.000.830.850.88-0.33-28.45%171,17416.21%
T170630P000395002017-06-26 3:39PM EDT39.501.321.331.37-0.23-14.84%14530020.70%
T170630P000400002017-06-26 11:34AM EDT40.001.841.831.86-0.15-7.54%3512023.44%
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%2772.46%
T170630P000420002017-06-26 1:11PM EDT42.003.823.804.500.061.60%5589.84%
T170630P000430002017-06-23 11:44PM EDT43.005.194.906.700.00-10160.55%