U.S. Markets closed

AT&T Inc. (T)

New York Stock Exchange Consolidated Issue - New York Stock Exchange Consolidated Issue Delayed Price. Currency in USD
Add to watchlist
37.98+0.40 (+1.06%)
At close: 4:01PM EDT

37.95 -0.03 (-0.08%)
After hours: 7:59PM EDT

People also watch
MCDGEVZPFEXOM
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T170825C000300002017-08-21 12:24PM EDT30.007.757.908.250.00-153156.25%
T170825C000330002017-07-07 11:53PM EDT33.004.154.054.400.00-2100.00%
T170825C000335002017-07-14 11:57PM EDT33.503.502.953.150.00-20600.00%
T170825C000340002017-08-01 1:09PM EDT34.005.034.154.600.00-10139130.08%
T170825C000345002017-08-11 3:41PM EDT34.503.643.554.15+1.27+53.59%186115.63%
T170825C000350002017-08-18 1:43PM EDT35.002.582.372.60-1.35-34.35%1260.00%
T170825C000355002017-08-18 10:35AM EDT35.501.961.901.95-1.87-48.83%33340.00%
T170825C000360002017-08-18 1:43PM EDT36.001.621.421.46-0.17-9.50%391060.00%
T170825C000365002017-08-22 2:36PM EDT36.501.401.481.51+0.33+30.84%331929.69%
T170825C000370002017-08-22 3:57PM EDT37.001.010.971.01+0.31+44.29%991,16021.49%
T170825C000375002017-08-22 3:59PM EDT37.500.530.520.54+0.24+82.76%3671,64916.21%
T170825C000380002017-08-22 3:59PM EDT38.000.170.160.18+0.08+88.89%1,8574,17113.87%
T170825C000385002017-08-22 3:10PM EDT38.500.050.020.03+0.03+150.00%2351,24113.28%
T170825C000390002017-08-22 3:35PM EDT39.000.010.000.02-0.01-50.00%3361,62219.53%
T170825C000395002017-08-21 10:45AM EDT39.500.020.000.020.00-11,56926.56%
T170825C000400002017-08-22 3:10PM EDT40.000.010.000.02-0.01-50.00%3079532.81%
T170825C000405002017-08-01 2:55PM EDT40.500.080.010.060.00-522049.61%
T170825C000410002017-07-28 9:58AM EDT41.000.220.070.12+0.07+46.67%321163.28%
T170825C000415002017-07-28 11:52PM EDT41.500.100.040.080.00-2263.28%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T170825P000300002017-07-28 11:53PM EDT30.000.030.000.040.00-22120.31%
T170825P000320002017-07-17 10:39AM EDT32.000.070.050.100.00-566114.84%
T170825P000325002017-08-16 9:36AM EDT32.500.020.000.030.00-2279.69%
T170825P000330002017-08-18 9:39AM EDT33.000.010.020.03-0.02-66.67%105979.69%
T170825P000335002017-08-18 9:52AM EDT33.500.020.020.03+0.01+100.00%102372.66%
T170825P000340002017-08-18 10:58AM EDT34.000.030.020.04+0.02+200.00%54922567.19%
T170825P000345002017-08-21 2:14PM EDT34.500.010.000.020.00-2837350.00%
T170825P000350002017-08-21 11:27AM EDT35.000.020.000.010.00-71,68443.75%
T170825P000355002017-08-22 3:54PM EDT35.500.010.000.02-0.02-66.67%32,86041.41%
T170825P000360002017-08-21 11:11AM EDT36.000.020.000.020.00-7701,66134.38%
T170825P000365002017-08-22 12:44PM EDT36.500.010.010.02-0.03-75.00%1001,00426.95%
T170825P000370002017-08-22 10:13AM EDT37.000.050.020.03-0.03-37.50%2580921.49%
T170825P000375002017-08-22 3:35PM EDT37.500.070.050.07-0.17-70.83%2501,51117.38%
T170825P000380002017-08-22 3:55PM EDT38.000.200.190.21-0.31-60.78%3141,05214.55%
T170825P000385002017-08-22 3:55PM EDT38.500.550.540.57-0.47-46.08%7529415.82%
T170825P000390002017-08-22 3:58PM EDT39.001.021.011.05-0.17-14.29%8523521.49%
T170825P000395002017-08-18 9:32AM EDT39.501.932.102.15+0.26+15.57%25986.91%
T170825P000400002017-08-16 11:10AM EDT40.001.782.462.930.00-111104.30%
T170825P000405002017-08-16 1:58PM EDT40.502.272.963.650.00-15124.61%
T170825P000415002017-07-14 11:57PM EDT41.505.105.055.400.00-11220.22%
T170825P000450002017-08-11 5:03PM EDT45.006.336.807.250.00-5575.00%