T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T171222C000310002017-11-29 10:00AM EST31.005.505.507.30+1.90+52.78%1391.80%
T171222C000315002017-12-08 12:23PM EST31.505.005.155.30+2.30+85.19%550.00%
T171222C000320002017-11-28 9:42AM EST32.002.663.606.30-0.28-9.52%310980.08%
T171222C000325002017-12-15 11:08AM EST32.505.705.306.40+0.76+15.38%36184.38%
T171222C000330002017-12-15 3:39PM EST33.005.165.105.30+1.53+42.15%1127068.36%
T171222C000335002017-12-12 12:30PM EST33.504.254.455.050.00-121995.31%
T171222C000340002017-12-15 1:43PM EST34.004.204.154.30+0.07+1.69%328657.03%
T171222C000345002017-12-15 10:39AM EST34.503.653.653.80+0.20+5.80%3845051.17%
T171222C000350002017-12-15 2:59PM EST35.003.253.153.30+0.15+4.84%601,08545.31%
T171222C000355002017-12-15 2:48PM EST35.502.682.682.78+0.17+6.77%2775736.33%
T171222C000360002017-12-15 3:55PM EST36.002.202.192.29+0.24+12.24%631,90532.42%
T171222C000365002017-12-15 3:48PM EST36.501.731.701.81+0.04+2.37%10776428.91%
T171222C000370002017-12-15 3:59PM EST37.001.301.291.34+0.24+22.64%1825,05625.39%
T171222C000375002017-12-15 3:59PM EST37.500.980.860.90+0.32+48.48%3442,40122.36%
T171222C000380002017-12-15 3:59PM EST38.000.300.510.54-0.06-16.67%1,2941,78221.00%
T171222C000385002017-12-15 3:59PM EST38.500.270.270.28+0.08+42.11%2,5151,50320.22%
T171222C000390002017-12-15 3:57PM EST39.000.120.120.13+0.02+20.00%1,2891,11220.31%
T171222C000395002017-12-15 3:57PM EST39.500.050.050.08-0.05-50.00%5311223.05%
T171222C000400002017-12-15 12:03PM EST40.000.010.020.04-0.03-75.00%2536124.22%
T171222C000405002017-12-14 1:22PM EST40.500.020.010.030.00-257527.34%
PutsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T171222P000265002017-11-24 12:46PM EST26.500.020.000.020.00-22115.63%
T171222P000280002017-11-10 11:46PM EST28.000.050.000.070.00-11117.19%
T171222P000285002017-11-03 10:48PM EST28.500.030.020.040.00-20109.38%
T171222P000295002017-12-13 2:19PM EST29.500.010.000.210.00-7174121.88%
T171222P000300002017-12-04 11:16AM EST30.000.010.000.03-0.01-50.00%52084.38%
T171222P000305002017-11-08 10:50AM EST30.500.140.010.120.00-5599.22%
T171222P000310002017-12-14 2:11PM EST31.000.010.000.050.00-1018479.69%
T171222P000315002017-12-15 9:30AM EST31.500.040.000.22+0.02+100.00%1027096.88%
T171222P000320002017-12-15 10:23AM EST32.000.010.000.17-0.01-50.00%2732685.94%
T171222P000325002017-12-07 12:00PM EST32.500.020.000.03-0.02-50.00%2126259.38%
T171222P000330002017-12-14 2:37PM EST33.000.020.000.120.00-101,04168.36%
T171222P000335002017-12-15 10:31AM EST33.500.010.000.01-0.01-50.00%4830646.88%
T171222P000340002017-12-15 1:25PM EST34.000.020.000.170.00-527961.33%
T171222P000345002017-12-15 11:23AM EST34.500.010.010.03-0.01-50.00%5527244.53%
T171222P000350002017-12-15 2:37PM EST35.000.020.010.03-0.01-33.33%3352639.45%
T171222P000355002017-12-15 2:41PM EST35.500.030.010.03-0.01-25.00%2771834.38%
T171222P000360002017-12-15 3:52PM EST36.000.030.020.04-0.02-40.00%5571,11030.86%
T171222P000365002017-12-15 12:36PM EST36.500.040.040.05-0.03-42.86%681,15726.56%
T171222P000370002017-12-15 3:48PM EST37.000.080.070.09-0.08-50.00%7593,04624.61%
T171222P000375002017-12-15 3:47PM EST37.500.150.140.16-0.11-42.31%1,2114,92022.36%
T171222P000380002017-12-15 3:58PM EST38.000.310.280.30-0.23-42.59%3,26780521.00%
T171222P000385002017-12-15 3:33PM EST38.500.560.520.57-0.26-31.71%30131421.78%
T171222P000390002017-12-15 11:50PM EST39.000.950.880.930.00-3322422.85%
T171222P000400002017-12-15 11:50PM EST40.002.081.152.780.00-8088.09%