AT&T Options Chain and Prices (NYSE:T) Adding Choose a watchlist: Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat Daily Premium to add more stocks to your watchlist. Adding AT&T Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Log In and Add $38.17 +0.11 (+0.29 %) (As of 12/12/2019 01:55 AM ET) Add Compare Today's Range$38.00Now: $38.17▼$38.2550-Day Range$36.67MA: $38.22▼$39.6052-Week Range$26.80Now: $38.17▼$39.70Volume18.53 million shsAverage Volume28.57 million shsMarket Capitalization$278.83 billionP/E Ratio10.84Dividend Yield5.34%Beta0.62 ProfileAnalyst RatingsAdvanced ChartDividendEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsSocial Media Share on FacebookShare on TwitterShare on LinkedInShare on RedditShare on StocktwitsPrint this articleShare by Email Options Chain AT&T (NYSE:T) Options Chain Options Date: 1/21/2022 1/15/2021 9/18/2020 7/17/2020 6/19/2020 4/17/2020 3/20/2020 2/21/2020 1/24/2020 1/17/2020 1/10/2020 1/3/2020 12/27/2019 12/20/2019 12/13/2019 Options Type: Put and Call Options Put Options Call Options Moneyness: All In The Money Out of The Money ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta12/13/2019$46.50$0.065Call001.49302 (+0.260215)0.04177812/13/2019$45.50$0.020Call001.1218 (+0.000416)0.01907412/13/2019$45.00$0.065Call011.28215 (+0.222186)0.04585812/13/2019$44.50$0.030Call001.0593 (+0.056995)0.02762412/13/2019$44.00$0.055Call001.10148 (+0.15748)0.0443912/13/2019$43.50$0.055Call001.0303 (+0.144357)0.04696212/13/2019$43.00$0.055Call030.957304 (+0.133275)0.04996112/13/2019$42.50$0.055Call0310.882344 (+0.207213)0.05351212/13/2019$42.00$0.000Call07012/13/2019$41.50$0.055Call0200.725543 (+0.140387)0.06306412/13/2019$41.00$0.010Call01420.46935 (+0.073053)0.0206912/13/2019$40.50$0.015Call204260.428321 (-0.014648)0.03206512/13/2019$40.00$0.010Call09200.329187 (+0.072937)0.02823312/13/2019$39.50$0.005Call671,689 (+35)0.226562 (+0.023438)0.02114212/13/2019$39.00$0.015Call7362,988 (+57)0.190022 (-0.002458)0.06444312/13/2019$38.50$0.075Call1,1257,657 (+1068)0.174087 (-0.00654)0.25545412/13/2019$38.00$0.300Call1,8785,144 (+258)0.180024 (-0.007028)0.63519212/13/2019$37.50$0.715Call7803,776 (-164)0.219906 (+0.007018)0.86418512/13/2019$37.00$1.195Call243689 (-36)0.281212 (+0.050001)0.93429112/13/2019$36.50$1.685Call487260 (-38)0.335202 (+0.101361)0.96543512/13/2019$36.00$2.200Call02800.482899 (+0.229207)0.95121912/13/2019$35.50$2.695Call0740.5532150.96348312/13/2019$35.00$3.300Call13 (+1)0.9338350.90140512/13/2019$34.50$3.700Call0480.754605 (+0.229669)0.96701712/13/2019$34.00$4.200Call3520.8444310.97014412/13/2019$33.50$4.700Call0300.9343210.97271612/13/2019$33.00$5.200Call071.02450.97487212/13/2019$32.50$5.775Call0201.426690.94248812/13/2019$32.00$6.225Call001.344920.96572112/13/2019$31.50$6.575Call000112/13/2019$31.00$7.275Call111.755460.95219712/13/2019$30.50$7.650Call03812/13/2019$29.50$8.675Call001.285560.99707212/13/2019$29.00$9.200Call001.780070.9842812/13/2019$46.50$8.375Put001.41278-0.96911912/13/2019$45.50$7.325Put0012/13/2019$45.00$6.950Put001.46094-0.9315112/13/2019$44.50$6.450Put11 (+1)1.39219-0.928212/13/2019$44.00$5.775Put0012/13/2019$43.50$5.350Put000.879069 (-0.206971)-0.97713712/13/2019$43.00$5.000Put001.23867 (+0.491577)-0.89546312/13/2019$42.50$4.350Put000.750879-0.97334212/13/2019$42.00$3.750Put0012/13/2019$41.50$3.400Put000.781195 (+0.024628)-0.92564612/13/2019$41.00$2.840Put080.48125 (+0.04375)-0.97807512/13/2019$40.50$2.325Put0117 (-8)12/13/2019$40.00$1.825Put019 (-67)12/13/2019$39.50$1.325Put280233 (-16)12/13/2019$39.00$0.835Put548747 (-96)0.160191 (+0.014546)-0.96899312/13/2019$38.50$0.395Put494997 (+98)0.165833 (-0.003813)-0.75830112/13/2019$38.00$0.120Put2,8704,743 (+562)0.172691 (-0.004204)-0.35820412/13/2019$37.50$0.035Put10,7934,557 (+122)0.207031 (+0.012186)-0.11968112/13/2019$37.00$0.015Put1,2745,719 (+4667)0.258532 (+0.022937)-0.04978612/13/2019$36.50$0.005Put20650 (-21)0.2875 (+0.019712)-0.01606912/13/2019$36.00$0.005Put01,168 (+5)0.368193 (+0.085723)-0.01373112/13/2019$35.50$0.015Put03270.512604 (+0.100768)-0.02514612/13/2019$35.00$0.020Put32750.630572 (+0.178142)-0.0275312/13/2019$34.50$0.015Put041 (+1)0.678125 (+0.109375)-0.0198212/13/2019$34.00$0.015Put080.764072 (+0.044513)-0.01815412/13/2019$33.50$0.000Put031012/13/2019$33.00$0.000Put09012/13/2019$32.50$0.000Put011012/13/2019$32.00$0.000Put01012/13/2019$31.50$0.000Put023012/13/2019$31.00$0.000Put00012/13/2019$30.50$0.015Put001.37667 (-0.009623)-0.01036412/13/2019$29.50$0.000Put00012/13/2019$29.00$0.010Put001.55912 (-0.104178)-0.006737End-of-day options data provided by Trade Alert and Intrinio. This page was last updated on 12/12/2019 by MarketBeat.com StaffFeatured Article: How Do Front-End Loads Impact an Investment?
