T - AT&T Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T180420C000200002018-04-06 1:27PM EDT20.0015.9814.0017.05+0.46+2.96%4160910.94%
T180420C000210002018-04-06 1:27PM EDT21.0015.0013.0016.40-1.75-10.45%1826905.47%
T180420C000220002018-02-24 12:56AM EDT22.0015.0012.4014.350.00-22734.38%
T180420C000230002018-04-06 1:28PM EDT23.0013.0010.9014.40-0.90-6.47%711764.84%
T180420C000240002018-04-06 1:53PM EDT24.0011.759.9013.35-1.15-8.91%913699.22%
T180420C000250002018-01-08 4:12PM EDT25.0013.3311.8014.000.00-1601,139.84%
T180420C000260002018-04-06 1:27PM EDT26.0010.017.9510.45-0.49-4.67%415468.75%
T180420C000270002018-04-06 1:28PM EDT27.008.996.9010.35-1.11-10.99%913534.77%
T180420C000280002018-04-06 1:26PM EDT28.007.977.208.10-0.98-10.95%2958487.89%
T180420C000290002018-04-06 1:29PM EDT29.006.984.958.35-0.77-9.94%34435.94%
T180420C000300002018-04-19 9:46AM EDT30.005.093.404.800.00-372146.88%
T180420C000310002018-04-06 1:28PM EDT31.004.982.976.40-0.57-10.27%1217339.45%
T180420C000320002018-04-18 3:49PM EDT32.003.202.652.960.00-63293.75%
T180420C000325002018-04-06 1:29PM EDT32.503.501.484.80+0.94+36.72%1016253.13%
T180420C000330002018-04-20 11:09AM EDT33.001.821.701.72-0.13-6.67%302530.00%
T180420C000335002018-04-20 9:33AM EDT33.501.511.211.23+0.09+6.34%194500.00%
T180420C000340002018-04-20 10:46AM EDT34.000.930.770.80+0.01+1.09%831,85432.42%
T180420C000345002018-04-20 11:26AM EDT34.500.280.240.27-0.21-42.86%139920.00%
T180420C000350002018-04-20 11:29AM EDT35.000.020.020.03-0.07-77.78%3,74115,75814.84%
T180420C000355002018-04-20 11:12AM EDT35.500.010.000.01-0.02-66.67%4279,24524.22%
T180420C000360002018-04-20 11:25AM EDT36.000.010.000.01-0.01-50.00%5918,70337.50%
T180420C000365002018-04-20 10:52AM EDT36.500.010.000.02-0.01-50.00%195,17654.69%
T180420C000370002018-04-20 10:37AM EDT37.000.010.000.010.00-2036,85153.13%
T180420C000375002018-04-19 3:59PM EDT37.500.010.000.020.00-721,42170.31%
T180420C000380002018-04-20 11:07AM EDT38.000.010.000.010.00-3033,49075.00%
T180420C000385002018-04-17 12:18PM EDT38.500.010.000.020.00-456,53990.63%
T180420C000390002018-04-19 3:54PM EDT39.000.020.000.010.00-1650,29193.75%
T180420C000395002018-04-12 2:36PM EDT39.500.010.000.040.00-201,547121.88%
T180420C000400002018-04-20 9:33AM EDT40.000.030.000.01+0.02+200.00%551,015109.38%
T180420C000405002018-04-13 11:54PM EDT40.500.030.000.130.00-252,127173.44%
T180420C000410002018-04-20 9:33AM EDT41.000.010.000.010.00-331,642125.00%
T180420C000415002018-03-28 9:29AM EDT41.500.010.020.030.00-100100165.63%
T180420C000420002018-04-16 12:45PM EDT42.000.020.000.020.00-34,744153.13%
T180420C000430002018-04-04 2:47PM EDT43.000.010.000.02-0.01-50.00%62,943168.75%
T180420C000440002018-04-16 12:45PM EDT44.000.020.000.020.00-24759187.50%
T180420C000450002018-03-19 9:30AM EDT45.000.010.000.020.00-3609200.00%
T180420C000460002018-01-29 1:50PM EDT46.000.020.010.030.00-253235.94%
T180420C000470002018-01-26 4:55PM EDT47.000.020.020.030.00-2183259.38%
T180420C000480002018-01-09 1:04PM EDT48.000.030.010.030.00-100120265.63%
T180420C000490002017-12-22 10:44AM EDT49.000.040.030.04+0.02+100.00%2415303.13%
T180420C000500002018-01-23 4:44PM EDT50.000.010.010.020.00-266284.38%
PutsforApril 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T180420P000200002018-03-01 2:12PM EDT20.000.010.000.020.00-10125412.50%
T180420P000210002018-03-23 2:18PM EDT21.000.020.000.02+0.01+100.00%259381.25%
T180420P000220002018-02-09 2:41PM EDT22.000.030.000.020.00-131350.00%
T180420P000230002018-02-23 11:53AM EDT23.000.010.010.020.00-10348334.38%
T180420P000240002018-03-05 11:24AM EDT24.000.020.000.030.00-2132303.13%
T180420P000250002018-03-13 12:12PM EDT25.000.010.000.010.00-615929237.50%
T180420P000260002018-04-12 9:51AM EDT26.000.020.000.020.00-266231.25%
T180420P000270002018-03-21 1:57PM EDT27.000.020.020.040.00-65844237.50%
T180420P000280002018-04-05 11:28AM EDT28.000.010.000.010.00-2670162.50%
T180420P000290002018-04-12 1:34PM EDT29.000.020.000.020.00-10937153.13%
T180420P000295002018-04-05 10:01AM EDT29.500.010.000.020.00-11,017140.63%
T180420P000300002018-04-20 10:56AM EDT30.000.010.000.010.00-512,786118.75%
T180420P000305002018-04-16 10:54AM EDT30.500.010.000.020.00-4204115.63%
T180420P000310002018-04-18 10:42AM EDT31.000.010.000.020.00-52,743103.13%
T180420P000315002018-04-11 9:36AM EDT31.500.010.000.020.00-6172490.63%
T180420P000320002018-04-20 10:44AM EDT32.000.010.000.020.00-1016,85978.13%
T180420P000325002018-04-18 9:31AM EDT32.500.010.000.010.00-314159.38%
T180420P000330002018-04-13 3:00PM EDT33.000.010.010.03-0.02-66.67%9510,24759.38%
T180420P000335002018-04-19 11:29AM EDT33.500.010.000.020.00-102,27545.31%
T180420P000340002018-04-20 11:14AM EDT34.000.010.000.02-0.01-50.00%2828,16230.47%
T180420P000345002018-04-20 10:32AM EDT34.500.020.020.04-0.03-60.00%434,61318.75%
T180420P000350002018-04-20 11:29AM EDT35.000.300.280.29+0.06+25.00%1,52025,87620.70%
T180420P000355002018-04-20 11:21AM EDT35.500.700.780.79+0.09+14.75%4347,99340.63%
T180420P000360002018-04-20 11:28AM EDT36.001.241.271.29+0.17+15.89%79720,57954.69%
T180420P000365002018-04-20 10:49AM EDT36.501.611.721.74-0.08-4.73%371,90552.34%
T180420P000370002018-04-20 10:39AM EDT37.002.052.192.29-0.07-3.30%33447,15864.06%
T180420P000375002018-04-16 11:39AM EDT37.502.112.302.900.00-292132.03%
T180420P000380002018-04-20 11:26AM EDT38.003.253.203.30+0.12+3.83%528,37393.75%
T180420P000385002018-04-17 3:57PM EDT38.503.143.603.850.00-11350.00%
T180420P000390002018-04-20 9:50AM EDT39.004.024.154.30-0.09-2.19%13,37450.00%
T180420P000395002018-03-23 11:52PM EDT39.503.605.006.650.00-5454370.31%
T180420P000400002018-04-20 10:59AM EDT40.005.155.155.30+0.08+1.58%422,75650.00%
T180420P000410002018-04-12 1:00PM EDT41.005.785.756.450.00-12793244.14%
T180420P000420002018-03-26 1:16PM EDT42.007.856.707.050.00-101,6980.00%
T180420P000430002018-04-09 11:23AM EDT43.007.407.109.450.00-10356215.63%
T180420P000440002018-04-16 11:09AM EDT44.008.489.209.300.00-1203209.38%
T180420P000450002018-02-08 12:50PM EDT45.009.0010.2012.050.00-1564503.52%
T180420P000460002018-01-25 4:42PM EDT46.008.958.308.650.00-721420.00%
T180420P000470002018-01-29 2:25PM EDT47.009.807.909.800.00-241270.00%
T180420P000480002018-01-10 1:22PM EDT48.0011.4011.1011.800.00-74840.00%
T180420P000490002017-10-24 12:34PM EDT49.0014.6013.9017.300.00-4760694.14%
T180420P000500002018-03-26 10:32AM EDT50.0015.4014.7516.250.00-40167455.47%