T - AT&T Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T180720C000160002018-07-06 2:33PM EDT16.0016.6315.9516.100.00-22268.75%
T180720C000180002018-07-09 10:29AM EDT18.0014.3513.9514.100.00-11228.13%
T180720C000200002018-07-09 10:34AM EDT20.0012.2511.9512.100.00-3030190.63%
T180720C000220002018-06-22 10:19AM EDT22.009.609.9510.100.00-20154.69%
T180720C000230002018-06-11 12:57PM EDT23.0011.458.959.100.00-11137.50%
T180720C000240002018-07-06 2:30PM EDT24.008.647.958.100.00-222121.88%
T180720C000250002018-07-06 2:33PM EDT25.007.646.957.100.00-324106.25%
T180720C000260002018-07-16 9:58AM EDT26.005.905.956.050.00-42149107.03%
T180720C000265002018-07-11 9:51AM EDT26.505.755.455.600.00-778184.38%
T180720C000270002018-07-16 9:58AM EDT27.004.904.955.050.00-478490.63%
T180720C000275002018-07-17 9:33AM EDT27.504.554.454.55-0.05-1.09%1325882.03%
T180720C000280002018-07-12 2:59PM EDT28.004.133.954.100.00-2512262.50%
T180720C000285002018-07-13 1:00PM EDT28.503.103.453.600.00-1255.47%
T180720C000290002018-07-16 3:45PM EDT29.002.903.003.050.00-6718857.81%
T180720C000295002018-07-17 9:32AM EDT29.502.472.522.55+0.10+4.22%10142249.61%
T180720C000300002018-07-17 9:33AM EDT30.002.052.022.05+0.07+3.54%1893441.41%
T180720C000305002018-07-17 9:35AM EDT30.501.521.531.55+0.10+7.04%2632833.20%
T180720C000310002018-07-17 9:34AM EDT31.001.041.011.03+0.16+18.18%11,14020.31%
T180720C000315002018-07-17 9:34AM EDT31.500.590.570.59+0.10+20.41%156,12919.53%
T180720C000320002018-07-17 9:34AM EDT32.000.210.210.22+0.05+31.25%70621,27316.02%
T180720C000325002018-07-17 9:34AM EDT32.500.050.050.06+0.02+66.67%13917,51116.80%
T180720C000330002018-07-17 9:31AM EDT33.000.010.010.02-0.01-50.00%1054,84219.53%
T180720C000335002018-07-16 3:52PM EDT33.500.010.010.020.00-303,53126.56%
T180720C000340002018-07-17 9:33AM EDT34.000.010.010.010.00-798,43029.69%
T180720C000345002018-07-16 1:30PM EDT34.500.010.000.020.00-11,17239.84%
T180720C000350002018-07-16 2:04PM EDT35.000.010.000.010.00-34150,84540.63%
T180720C000355002018-07-13 3:59PM EDT35.500.020.000.010.00-20050446.88%
T180720C000360002018-07-16 3:55PM EDT36.000.010.000.010.00-560,56151.56%
T180720C000365002018-07-02 12:03PM EDT36.500.020.000.020.00-222956.25%
T180720C000370002018-07-16 10:29AM EDT37.000.020.000.010.00-257,08256.25%
T180720C000380002018-07-17 9:33AM EDT38.000.010.000.020.00-325,37271.88%
T180720C000390002018-07-16 3:33PM EDT39.000.010.000.010.00-618,43275.00%
T180720C000400002018-07-13 12:58PM EDT40.000.010.000.020.00-718,92490.63%
T180720C000410002018-07-13 2:16PM EDT41.000.010.000.020.00-1414,59098.44%
T180720C000420002018-07-06 1:34PM EDT42.000.010.000.020.00-28,994106.25%
T180720C000430002018-07-16 9:52AM EDT43.000.020.000.020.00-12,972115.63%
T180720C000440002018-07-02 1:30PM EDT44.000.010.010.020.00-2909128.13%
T180720C000450002018-07-09 9:43AM EDT45.000.010.000.010.00-107,110118.75%
T180720C000460002018-06-18 9:54AM EDT46.000.010.010.010.00-76465137.50%
T180720C000470002018-06-15 3:46PM EDT47.000.010.000.010.00-20148131.25%
T180720C000480002018-06-05 9:30AM EDT48.000.010.000.020.00-112150.00%
T180720C000490002018-06-12 3:54PM EDT49.000.020.000.020.00-4170156.25%
T180720C000500002018-06-29 9:32AM EDT50.000.010.000.020.00-517162.50%
PutsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T180720P000160001969-12-31 8:00PM EDT16.000.010.000.020.00-013256.25%
T180720P000200002018-06-29 10:09AM EDT20.000.010.000.020.00-13181.25%
T180720P000220002018-06-21 3:10PM EDT22.000.010.010.020.00-200213154.69%
T180720P000230002018-07-13 11:47AM EDT23.000.010.000.020.00-2646131.25%
T180720P000240002018-07-17 9:32AM EDT24.000.010.010.020.00-10376121.88%
T180720P000250002018-07-06 9:54AM EDT25.000.010.010.020.00-1359106.25%
T180720P000255002018-07-13 9:40AM EDT25.500.010.000.020.00-117593.75%
T180720P000260002018-07-16 12:24PM EDT26.000.010.000.010.00-137681.25%
T180720P000265002018-07-05 10:00AM EDT26.500.020.020.020.00-102787.50%
T180720P000270002018-07-16 9:59AM EDT27.000.010.000.010.00-188565.63%
T180720P000275002018-07-13 9:33AM EDT27.500.020.000.010.00-1498359.38%
T180720P000280002018-07-16 10:07AM EDT28.000.010.000.010.00-32,94953.13%
T180720P000285002018-07-13 11:13AM EDT28.500.020.000.030.00-18,73555.47%
T180720P000290002018-07-17 9:32AM EDT29.000.010.000.020.00-1031,93650.78%
T180720P000295002018-07-16 1:53PM EDT29.500.010.000.010.00-28727,39939.06%
T180720P000300002018-07-16 3:27PM EDT30.000.020.000.030.00-14244,28339.06%
T180720P000305002018-07-16 12:51PM EDT30.500.020.000.030.00-448,30730.86%
T180720P000310002018-07-17 9:32AM EDT31.000.040.020.030.00-2265,06722.66%
T180720P000315002018-07-17 9:34AM EDT31.500.050.050.06-0.03-37.50%22315,29917.38%
T180720P000320002018-07-17 9:34AM EDT32.000.180.200.21-0.05-21.74%3842,22916.02%
T180720P000325002018-07-17 9:32AM EDT32.500.580.550.57-0.08-12.12%144,98818.75%
T180720P000330002018-07-17 9:35AM EDT33.001.010.981.00-0.09-8.18%7932,80217.19%
T180720P000335002018-07-17 9:35AM EDT33.501.511.481.51-0.13-7.93%9950826.56%
T180720P000340002018-07-16 3:35PM EDT34.002.111.972.000.00-33746,83229.69%
T180720P000345002018-07-16 2:39PM EDT34.502.652.472.500.00-31864135.94%
T180720P000350002018-07-17 9:33AM EDT35.002.982.983.05-0.13-4.18%1051,74457.03%
T180720P000355002018-06-28 12:47PM EDT35.504.153.403.550.00-555564.06%
T180720P000360002018-07-16 3:57PM EDT36.004.114.004.050.00-26312,67763.28%
T180720P000370002018-07-16 12:19PM EDT37.005.114.905.050.00-16,24483.20%
T180720P000380002018-07-13 10:26AM EDT38.006.455.906.050.00-23,47095.31%
T180720P000385002018-06-25 10:17AM EDT38.507.366.406.650.00-141091.41%
T180720P000390002018-07-16 1:11PM EDT39.007.066.907.050.00-85,449106.25%
T180720P000400002018-07-09 10:55AM EDT40.007.767.908.100.00-1830790.63%
T180720P000410002018-07-16 11:33AM EDT41.009.089.009.050.00-610,279117.19%
T180720P000420002018-07-12 2:12PM EDT42.009.859.9010.050.00-65312137.50%
T180720P000430002018-06-14 11:30AM EDT43.0010.8010.9011.100.00-32221115.63%
T180720P000440002018-02-01 3:56PM EDT44.005.8011.9012.050.00-55217156.25%
T180720P000450002018-06-21 3:30PM EDT45.0013.8512.9013.050.00-40124164.84%
T180720P000460002018-05-23 9:31AM EDT46.0013.8513.9014.100.00-129137.50%
T180720P000470002018-06-12 2:22PM EDT47.0013.2514.9015.050.00-225182.03%
T180720P000490002018-05-03 9:32AM EDT49.0017.3016.9017.100.00-1276156.25%