T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T180119C000180002018-01-17 10:25AM EST18.0018.540.000.000.00-200.00%
T180119C000200002018-01-08 3:15PM EST20.0018.3316.8518.650.00-640724.22%
T180119C000210002018-01-08 3:06PM EST21.0017.3515.8517.550.00-180665.63%
T180119C000230002018-01-08 2:55PM EST23.0015.3613.6515.850.00-210591.02%
T180119C000240002018-01-08 2:52PM EST24.0014.3712.6514.850.00-60550.39%
T180119C000250002018-01-17 1:57PM EST25.0011.750.000.000.00-200.00%
T180119C000260002018-01-17 10:30AM EST26.0010.500.000.000.00-500.00%
T180119C000270002018-01-08 3:01PM EST27.0011.329.8511.500.00-540422.66%
T180119C000280002018-01-08 3:49PM EST28.0010.908.6510.300.00-13743351.95%
T180119C000290002018-01-08 3:18PM EST29.009.317.659.900.00-720368.36%
T180119C000300002018-01-17 3:57PM EST30.006.820.000.000.00-700.00%
T180119C000305002018-01-18 12:20AM EST30.506.100.000.000.00-400.00%
T180119C000310002018-01-12 10:38AM EST31.005.835.656.05-0.77-11.67%32750.00%
T180119C000320002018-01-17 11:50AM EST32.004.660.000.000.00-1200.00%
T180119C000325002018-01-08 2:51PM EST32.505.893.104.500.00-40130.08%
T180119C000330002018-01-16 11:16AM EST33.003.700.000.000.00-3000.00%
T180119C000335002018-01-16 3:46PM EST33.503.250.000.000.00-3900.00%
T180119C000340002018-01-17 2:33PM EST34.002.880.000.000.00-7400.00%
T180119C000345002018-01-18 12:20AM EST34.502.410.000.000.00-9500.00%
T180119C000350002018-01-17 2:27PM EST35.001.890.000.000.00-7900.00%
T180119C000355002018-01-17 2:57PM EST35.501.420.000.000.00-8300.00%
T180119C000360002018-01-17 3:59PM EST36.000.880.000.000.00-57400.00%
T180119C000365002018-01-17 3:58PM EST36.500.440.000.000.00-64300.00%
T180119C000370002018-01-17 3:58PM EST37.000.160.000.000.00-7,49001.56%
T180119C000375002018-01-17 3:47PM EST37.500.050.000.000.00-76306.25%
T180119C000380002018-01-17 3:58PM EST38.000.030.000.000.00-1,630012.50%
T180119C000385002018-01-17 3:55PM EST38.500.010.000.000.00-516012.50%
T180119C000390002018-01-17 3:42PM EST39.000.020.000.000.00-521025.00%
T180119C000395002018-01-16 1:55PM EST39.500.020.000.000.00-12025.00%
T180119C000400002018-01-17 3:00PM EST40.000.010.000.000.00-288025.00%
T180119C000405002018-01-17 1:25PM EST40.500.010.000.000.00-52025.00%
T180119C000410002018-01-17 2:39PM EST41.000.010.000.000.00-3,215050.00%
T180119C000415002018-01-09 10:26AM EST41.500.010.000.020.00-157471.88%
T180119C000420002018-01-17 3:11PM EST42.000.010.000.000.00-6050.00%
T180119C000425002018-01-10 9:45AM EST42.500.010.000.020.00-10017984.38%
T180119C000430002018-01-12 2:30PM EST43.000.020.000.01+0.01+100.00%314,24984.38%
T180119C000440002017-12-28 1:47PM EST44.000.010.000.010.00-1012,78893.75%
T180119C000450002017-12-29 9:36AM EST45.000.010.000.010.00-550,389106.25%
T180119C000460002017-11-27 9:30AM EST46.000.010.000.01-0.01-50.00%426857112.50%
T180119C000470002018-01-09 12:26PM EST47.000.020.000.020.00-10577134.38%
T180119C000480002017-07-26 12:30PM EST48.000.020.020.060.00-3065173.44%
T180119C000490002017-11-02 10:07AM EST49.000.020.000.030.00-100148162.50%
T180119C000500002018-01-05 12:02PM EST50.000.010.000.010.00-311,196150.00%
T180119C000550002017-06-02 10:49PM EST55.000.020.000.030.00-143185218.75%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T180119P000180002017-08-25 9:17AM EST18.000.010.000.02-0.01-50.00%134,600368.75%
T180119P000200002017-12-04 2:30PM EST20.000.010.000.01-0.02-66.67%14,885300.00%
T180119P000210002017-11-07 10:09AM EST21.000.010.000.030.00-5232312.50%
T180119P000220002017-09-11 10:29AM EST22.000.040.000.040.00-1237296.88%
T180119P000230002017-11-06 10:46AM EST23.000.020.000.020.00-114,100250.00%
T180119P000240002017-10-25 8:49AM EST24.000.040.000.030.00-1510243.75%
T180119P000250002017-12-15 12:13PM EST25.000.010.000.01-0.01-50.00%10018,757193.75%
T180119P000260002017-11-07 3:21PM EST26.000.030.000.070.00-20639226.56%
T180119P000270002018-01-08 2:12PM EST27.000.010.000.020.00-802,237171.88%
T180119P000280002018-01-17 11:09AM EST28.000.010.000.000.00-3050.00%
T180119P000290002017-12-21 2:23PM EST29.000.010.000.010.00-127,213125.00%
T180119P000295002018-01-05 11:58PM EST29.500.010.000.020.00-75395128.13%
T180119P000300002018-01-10 3:10PM EST30.000.010.000.020.00-1082,237118.75%
T180119P000310002018-01-12 12:36PM EST31.000.010.010.020.00-65332,504107.81%
T180119P000315002018-01-12 3:39PM EST31.500.010.010.02-0.01-50.00%1722999.22%
T180119P000320002018-01-17 10:40AM EST32.000.010.000.000.00-15050.00%
T180119P000325002018-01-17 9:31AM EST32.500.010.000.000.00-1050.00%
T180119P000330002018-01-12 12:19PM EST33.000.010.010.02-0.01-50.00%8837,38473.44%
T180119P000335002018-01-17 12:08PM EST33.500.010.000.000.00-60025.00%
T180119P000340002018-01-17 12:29PM EST34.000.010.000.000.00-485025.00%
T180119P000350002018-01-17 3:36PM EST35.000.020.000.000.00-517025.00%
T180119P000355002018-01-17 1:15PM EST35.500.040.000.000.00-22012.50%
T180119P000360002018-01-17 2:54PM EST36.000.040.000.000.00-3,600012.50%
T180119P000370002018-01-17 3:53PM EST37.000.310.000.000.00-2,85000.00%
T180119P000375002018-01-17 2:57PM EST37.500.640.000.000.00-18200.00%
T180119P000380002018-01-17 3:58PM EST38.001.190.000.000.00-58000.00%
T180119P000385002018-01-17 2:17PM EST38.501.640.000.000.00-11600.00%
T180119P000390002018-01-17 3:01PM EST39.002.120.000.000.00-15800.00%
T180119P000400002018-01-17 3:02PM EST40.003.130.000.000.00-68500.00%
T180119P000405002017-12-22 11:49PM EST40.502.952.122.240.00-990.00%
T180119P000410002018-01-17 3:33PM EST41.004.120.000.000.00-1,00400.00%
T180119P000415002018-01-16 10:07AM EST41.504.650.000.000.00-500.00%
T180119P000420002018-01-17 2:27PM EST42.005.150.000.000.00-3100.00%
T180119P000425002017-12-29 11:53PM EST42.503.903.904.250.00-110.00%
T180119P000430002018-01-16 2:13PM EST43.006.200.000.000.00-8000.00%
T180119P000435002017-12-22 11:49PM EST43.504.955.005.150.00-14140.00%
T180119P000440002018-01-10 2:51PM EST44.007.307.007.350.00-8003,555115.63%
T180119P000445002017-12-29 11:53PM EST44.505.955.956.300.00-220.00%
T180119P000450002018-01-17 9:30AM EST45.008.250.000.000.00-3400.00%
T180119P000460002018-01-09 12:28PM EST46.008.209.009.650.00-1013199.22%
T180119P000470002017-12-08 12:21PM EST47.0010.9510.6510.80+0.95+9.50%2277290.63%
T180119P000480002017-12-18 12:50PM EST48.009.759.259.600.00-3710.00%
T180119P000490002017-12-08 2:47PM EST49.0012.9012.6512.85+1.00+8.40%18833326.76%
T180119P000500002018-01-12 10:19AM EST50.0013.5013.0013.70+1.06+8.52%365260.55%
T180119P000550002017-12-13 10:59AM EST55.0017.6016.9017.650.00-1505980.00%