U.S. Markets open in 15 mins.

AT&T Inc. (T)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
38.22-0.21 (-0.55%)
At close: 4:02PM EDT

38.40 +0.17 (0.45%)
Pre-Market: 9:14AM EDT

People also watch
MCDGEVZPFEXOM
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T170922C000350002017-09-19 11:53AM EDT35.003.150.000.000.00-2111560.00%
T170922C000355002017-09-20 11:26AM EDT35.503.160.000.000.00-103740.00%
T170922C000360002017-09-21 2:12PM EDT36.002.220.000.000.00-552,1650.00%
T170922C000365002017-09-21 2:25PM EDT36.501.710.000.000.00-732,2920.00%
T170922C000370002017-09-21 3:45PM EDT37.001.230.000.000.00-8823,3190.00%
T170922C000375002017-09-21 2:27PM EDT37.500.730.000.000.00-1312,8900.00%
T170922C000380002017-09-21 3:58PM EDT38.000.260.000.000.00-3192,8310.00%
T170922C000385002017-09-21 3:56PM EDT38.500.030.000.000.00-2363,1646.25%
T170922C000390002017-09-21 2:57PM EDT39.000.010.000.000.00-312,80112.50%
T170922C000395002017-09-20 12:21PM EDT39.500.010.000.000.00-10759625.00%
T170922C000400002017-09-20 9:39AM EDT40.000.020.000.000.00-30443725.00%
T170922C000405002017-09-19 12:53PM EDT40.500.020.000.000.00-103025.00%
T170922C000430002017-08-04 11:46PM EDT43.000.020.000.030.00-110107.81%
T170922C000455002017-09-22 8:46AM EDT45.501.650.000.000.00-2250.00%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T170922P000300002017-09-08 10:19AM EDT30.000.020.000.030.00-25206.25%
T170922P000315002017-09-08 11:52PM EDT31.500.030.000.040.00-10175.00%
T170922P000325002017-09-08 11:52PM EDT32.500.020.010.040.00-13156.25%
T170922P000330002017-09-11 1:28PM EDT33.000.010.000.020.00-1201125.00%
T170922P000335002017-09-14 2:00PM EDT33.500.010.000.020.00-15196112.50%
T170922P000340002017-09-19 10:00AM EDT34.000.010.000.000.00-115950.00%
T170922P000345002017-09-18 10:20AM EDT34.500.010.000.000.00-8029950.00%
T170922P000350002017-09-19 2:23PM EDT35.000.010.000.000.00-103,58050.00%
T170922P000355002017-09-19 1:00PM EDT35.500.010.000.000.00-2103,51950.00%
T170922P000360002017-09-20 2:07PM EDT36.000.010.000.000.00-879425.00%
T170922P000365002017-09-21 10:53AM EDT36.500.010.000.000.00-71,78325.00%
T170922P000370002017-09-21 2:01PM EDT37.000.010.000.000.00-691,22112.50%
T170922P000375002017-09-21 3:29PM EDT37.500.010.000.000.00-3298412.50%
T170922P000380002017-09-21 3:13PM EDT38.000.050.000.000.00-3291,8423.13%
T170922P000385002017-09-21 2:18PM EDT38.500.360.000.000.00-1975470.00%
T170922P000390002017-09-21 3:38PM EDT39.000.750.000.000.00-1211970.00%
T170922P000400002017-09-21 10:34AM EDT40.001.690.000.000.00-1750.00%
T170922P000405002017-09-22 8:47AM EDT40.502.080.000.000.00-57240.00%
T170922P000450002017-09-15 11:45PM EDT45.007.906.358.750.00-60349.61%