U.S. Markets closed

AT&T Inc. (T)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
36.51-0.01 (-0.03%)
At close: 4:00PM EDT
People also watch
MCDGEVZPFEXOM
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T170728C000320002017-06-22 5:58PM EDT32.006.704.806.500.00-11162.89%
T170728C000340002017-07-20 2:13PM EDT34.002.722.552.600.00-12442.97%
T170728C000345002017-07-21 11:03PM EDT34.502.202.062.110.00-1824937.50%
T170728C000350002017-07-21 10:12AM EDT35.001.541.611.65-0.15-8.88%1426434.18%
T170728C000355002017-07-21 3:05PM EDT35.501.201.181.21-0.12-9.09%2336030.86%
T170728C000360002017-07-21 3:52PM EDT36.000.800.800.82-0.10-11.11%77815,50328.32%
T170728C000365002017-07-21 3:57PM EDT36.500.530.490.510.023.92%8912,00127.05%
T170728C000370002017-07-21 3:58PM EDT37.000.270.260.29-0.05-15.62%9707,23826.47%
T170728C000375002017-07-21 3:57PM EDT37.500.130.130.14-0.03-18.75%40610,97925.39%
T170728C000380002017-07-21 3:59PM EDT38.000.060.060.08-0.04-40.00%3242,25727.15%
T170728C000385002017-07-21 3:57PM EDT38.500.040.030.04-0.01-20.00%2092,36227.74%
T170728C000390002017-07-20 12:51PM EDT39.000.030.000.030.00-61,74230.86%
T170728C000395002017-07-19 3:54PM EDT39.500.050.000.040.00-91,02037.89%
T170728C000400002017-07-20 10:40AM EDT40.000.010.000.020.00-1096737.50%
T170728C000405002017-07-19 3:21PM EDT40.500.010.000.020.00-31,02741.41%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T170728P000315002017-07-19 9:42AM EDT31.500.020.000.030.00-12054.69%
T170728P000320002017-07-18 3:46PM EDT32.000.020.000.040.00-31351.56%
T170728P000325002017-07-14 11:57PM EDT32.500.030.010.070.00-101252.73%
T170728P000330002017-07-21 2:32PM EDT33.000.030.010.030.0150.00%814144.53%
T170728P000335002017-07-21 3:58PM EDT33.500.040.030.040.0133.33%1818641.02%
T170728P000340002017-07-21 2:30PM EDT34.000.050.050.06-0.01-16.67%34473538.67%
T170728P000345002017-07-21 3:45PM EDT34.500.070.070.090.00-2635,42136.33%
T170728P000350002017-07-21 3:48PM EDT35.000.120.090.11-0.01-7.69%30613,57331.45%
T170728P000355002017-07-21 3:57PM EDT35.500.170.160.18-0.01-5.56%5982,45629.40%
T170728P000360002017-07-21 3:59PM EDT36.000.280.270.30-0.03-9.68%3436,37127.83%
T170728P000365002017-07-21 3:58PM EDT36.500.480.470.49-0.03-5.88%1,9561,20726.56%
T170728P000370002017-07-21 3:29PM EDT37.000.750.740.760.0710.29%22079525.29%
T170728P000375002017-07-21 1:42PM EDT37.501.111.101.13-0.03-2.63%3332525.39%
T170728P000380002017-07-21 3:35PM EDT38.001.551.531.56-0.03-1.90%4828825.98%
T170728P000385002017-07-21 3:17PM EDT38.502.031.992.030.094.64%410127.74%
T170728P000390002017-07-21 1:39PM EDT39.002.512.472.520.072.87%310130.86%
T170728P000395002017-07-21 2:43PM EDT39.502.992.903.101.62118.25%41747.85%
T170728P000400002017-07-13 12:33PM EDT40.003.653.653.800.00-1666.41%
T170728P000405002017-07-11 3:54PM EDT40.503.904.154.250.00-363669.92%
T170728P000410002017-06-30 11:49PM EDT41.004.243.603.950.00-400.00%
T170728P000450002017-06-22 5:58PM EDT45.007.266.758.600.00-1199.61%
T170728P000455002017-07-14 11:57PM EDT45.509.209.1010.450.00-540174.80%