Log in
NYSE:T

AT&T Options Chain and Prices

$28.04
0.00 (0.00 %)
(As of 09/25/2020 12:00 AM ET)
Add
Compare
Today's Range
$27.75
Now: $28.04
$28.11
50-Day Range
$27.87
MA: $29.52
$30.20
52-Week Range
$26.08
Now: $28.04
$39.70
Volume35.70 million shs
Average Volume39.35 million shs
Market Capitalization$199.79 billion
P/E Ratio17.20
Dividend Yield7.42%
Beta0.69

Options Chain

AT&T (NYSE:T) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/2/2020$37.00$0.005Call00019
(+0)
0.769793
(-0.05036)
0.0054220
10/2/2020$36.50$0.015Call0000
(+0)
0.85075
(+0.045515)
0.0146630
10/2/2020$36.00$0.015Call0006
(+0)
0.802495
(+0.051833)
0.0141580
10/2/2020$35.50$0.015Call0000
(+0)
0.782044
(+0.051415)
0.0168370
10/2/2020$35.00$0.015Call0000
(+0)
0.725
(+0.123438)
0.0154640
10/2/2020$34.50$0.015Call0001
(+0)
0.693784
(+0.043705)
0.017440
10/2/2020$34.00$0.015Call0002
(+0)
0.643886
(+0.041548)
0.0171420
10/2/2020$33.50$0.015Call0002
(+0)
0.601827
(+0.038873)
0.0181790
10/2/2020$33.00$0.015Call000133
(+0)
0.558665
(+0.10661)
0.0193940
10/2/2020$32.50$0.015Call100233
(+0)
0.514307
(+0.03321)
0.020841
10/2/2020$32.00$0.010Call11100862
(+0)
0.44147
(+0.028517)
0.0165833
10/2/2020$31.50$0.015Call3003915
(+2)
0.421521
(+0.050708)
0.024773
10/2/2020$31.00$0.005Call321542127
(-18)
0.317535
(+0.020536)
0.01191216
10/2/2020$30.50$0.005Call9310543545
(-59)
0.272695
(-0.028667)
0.01363329
10/2/2020$30.00$0.015Call448347424102
(-141)
0.269316
(+0.013066)
0.03651251
10/2/2020$29.50$0.025Call2821071552301
(+87)
0.237262
(+0.015328)
0.06324658
10/2/2020$29.00$0.045Call1,3497354973662
(-126)
0.202691
(-0.00411)
0.118026168
10/2/2020$28.50$0.115Call2,3949031,0543795
(+804)
0.18469
(-0.013075)
0.266631350
10/2/2020$28.00$0.315Call2,9961,0671,0171935
(+639)
0.190199
(-0.014934)
0.527002458
10/2/2020$27.50$0.650Call588208200199
(+116)
0.200254
(-0.028081)
0.762827131
10/2/2020$27.00$1.090Call326148133483
(+32)
0.228985
(-0.039301)
0.88648275
10/2/2020$26.50$1.660Call431108
(-5)
0.398507
(+0.144821)
0.8534464
10/2/2020$26.00$2.125Call10123
(+0)
0.439653
(+0.064911)
0.8981751
10/2/2020$25.50$2.625Call2112
(-1)
0.520892
(+0.113638)
0.9118962
10/2/2020$25.00$3.040Call61518
(+5)
0.1799480.9999982
10/2/2020$24.50$3.575Call1107
(+2)
0.563464
(+0.13641)
0.9615271
10/2/2020$24.00$4.075Call22015
(+4)
0.633735
(+0.150515)
0.9653691
10/2/2020$23.50$4.550Call0002
(+0)
0.57748
(+0.037537)
0.9877360
10/2/2020$23.00$5.050Call0005
(+0)
0.6585890.9867280
10/2/2020$22.00$6.050Call0000
(+0)
0.763788
(+0.049616)
0.9905240
10/2/2020$21.50$6.550Call0000
(+0)
0.827783
(+0.05381)
0.9912050
10/2/2020$21.00$7.050Call0000
(+0)
0.892845
(+0.057903)
0.9918050
10/2/2020$37.00$8.950Put0002
(+0)
0
10/2/2020$36.50$8.450Put0000
(+0)
0
10/2/2020$36.00$7.950Put0000
(+0)
0
10/2/2020$35.50$7.450Put0000
(+0)
0
10/2/2020$35.00$6.950Put0000
(+0)
0
10/2/2020$34.50$6.450Put0000
(+0)
0
10/2/2020$34.00$5.975Put0002
(+0)
0.65625
(-0.059282)
-0.9825240
10/2/2020$33.50$5.450Put0001
(+0)
0
10/2/2020$33.00$4.950Put5003
(+0)
4
10/2/2020$32.50$4.450Put0000
(+0)
0
10/2/2020$32.00$4.000Put14001167
(-30)
0.557813
(+0.038235)
-0.9538763
10/2/2020$31.50$3.500Put1501536
(+0)
0.500977
(+0.031029)
-0.9506781
10/2/2020$31.00$2.915Put000132
(-4)
0
10/2/2020$30.50$2.505Put219411237
(+24)
0.404687
(+0.002165)
-0.93252127
10/2/2020$30.00$1.950Put2487301488
(-93)
47
10/2/2020$29.50$1.525Put243671634
(-7)
0.3
(+0.112537)
-0.88585541
10/2/2020$29.00$1.000Put429331025674
(-150)
0.194468
(-0.037369)
-0.89233172
10/2/2020$28.50$0.580Put9271843043841
(+128)
0.187902
(-0.022807)
-0.730156126
10/2/2020$28.00$0.270Put1,54047543911925
(+234)
0.18712
(-0.018901)
-0.472923342
10/2/2020$27.50$0.115Put9495053112000
(+112)
0.205054
(-0.011141)
-0.240358220
10/2/2020$27.00$0.060Put428202163702
(-1)
0.243156
(-0.00974)
-0.12419690
10/2/2020$26.50$0.030Put975438454
(+31)
0.275
(-0.010698)
-0.06330525
10/2/2020$26.00$0.020Put1519841814
(+229)
0.318311
(-0.001445)
-0.04021617
10/2/2020$25.50$0.015Put25020509
(+0)
0.366406
(-0.004191)
-0.0267858
10/2/2020$25.00$0.020Put1201258
(+1)
0.448438
(+0.011515)
-0.0275762
10/2/2020$24.50$0.015Put20001120
(+0)
0.492188
(+0.034066)
-0.0210481
10/2/2020$24.00$0.015Put11300115
(+0)
0.546875
(+0.031776)
-0.017349113
10/2/2020$23.50$0.015Put11300252
(+0)
0.6125
(+0.039427)
-0.015846113
10/2/2020$23.00$0.015Put000521
(+0)
0.678125
(+0.036894)
-0.0144020
10/2/2020$22.00$0.015Put6000
(+0)
0.821285
(+0.027146)
-0.0130116
10/2/2020$21.50$0.015Put6000
(+0)
0.888219
(+0.031051)
-0.0116996
10/2/2020$21.00$0.020Put0000
(+0)
0.988611
(+0.06232)
-0.0135590
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 9/27/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.