U.S. Markets closed

AT&T Inc. (T)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
37.94+0.24 (+0.64%)
At close: 4:01PM EDT

37.94 0.00 (0.00%)
After hours: 7:36PM 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%11479.30%
T170630C000365002017-06-28 2:53PM EDT36.501.371.411.450.021.48%1,70218228.13%
T170630C000370002017-06-28 3:19PM EDT37.000.920.920.960.1113.58%10731923.05%
T170630C000375002017-06-28 3:06PM EDT37.500.450.450.490.0512.50%4273,42417.58%
T170630C000380002017-06-28 3:56PM EDT38.000.110.120.140.00-1,0145,15815.04%
T170630C000385002017-06-28 3:58PM EDT38.500.020.010.030.00-4244,76417.19%
T170630C000390002017-06-28 3:11PM EDT39.000.010.000.010.00-313,22021.09%
T170630C000395002017-06-26 3:18PM EDT39.500.010.000.01-0.01-50.00%73,40428.91%
T170630C000400002017-06-22 10:29AM EDT40.000.010.000.020.00-201,11041.41%
T170630C000405002017-06-16 10:54AM EDT40.500.020.010.02-0.04-66.67%6027148.44%
T170630C000410002017-06-13 12:36PM EDT41.000.020.000.020.00-5713250.00%
T170630C000415002017-06-16 11:53PM EDT41.500.010.000.020.00-2256.25%
T170630C000420002017-06-02 11:48PM EDT42.000.020.000.020.00-3862.50%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T170630P000325002017-06-09 11:56PM EDT32.500.020.000.020.00-2093.75%
T170630P000330002017-06-02 11:49PM EDT33.000.040.000.020.00-5584.38%
T170630P000340002017-06-28 9:55AM EDT34.000.010.000.02-0.03-75.00%101068.75%
T170630P000345002017-06-02 11:49PM EDT34.500.140.000.050.00-201370.31%
T170630P000350002017-06-16 2:29PM EDT35.000.010.000.02-0.05-83.33%23253.13%
T170630P000355002017-06-22 10:20AM EDT35.500.020.000.01-0.10-83.33%51045.31%
T170630P000360002017-06-23 9:34AM EDT36.000.010.010.02-0.02-66.67%260241.41%
T170630P000365002017-06-27 2:05PM EDT36.500.030.000.020.00-472,01832.03%
T170630P000370002017-06-28 9:44AM EDT37.000.010.010.02-0.04-80.00%252,29723.05%
T170630P000375002017-06-28 3:59PM EDT37.500.040.040.05-0.07-63.64%1,0822,55517.58%
T170630P000380002017-06-28 3:19PM EDT38.000.200.180.21-0.13-39.39%4725,60515.82%
T170630P000385002017-06-28 2:49PM EDT38.500.640.570.61-0.11-14.67%1151,38020.31%
T170630P000390002017-06-28 1:49PM EDT39.001.051.061.09-0.17-13.93%381,04526.95%
T170630P000395002017-06-28 2:04PM EDT39.501.551.551.59-0.18-10.40%1322935.94%
T170630P000400002017-06-28 2:21PM EDT40.002.022.052.09-0.21-9.42%1213344.53%
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%2771.09%
T170630P000420002017-06-26 1:11PM EDT42.003.823.804.500.061.60%5594.14%
T170630P000430002017-06-23 11:44PM EDT43.005.194.906.700.00-10209.38%