NYSE:T - AT&T Options Chain

Sign in or create an account to add this stock to your watchlist.
$30.63 +0.16 (+0.53 %)
(As of 02/20/2019 06:00 AM ET)
Previous Close$30.47
Today's Range$30.31 - $30.68
52-Week Range$26.80 - $37.81
Volume24.62 million shs
Average Volume34.95 million shs
Market Capitalization$188.04 billion
P/E Ratio8.70
Dividend Yield6.70%
Beta0.54

Options Chain

AT&T (NYSE:T) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/22/2019$37.50$0.010Call000.647979 (-0.021372)0.011747
2/22/2019$36.50$0.010Call0970.56875 (-0.029454)0.012242
2/22/2019$36.00$0.010Call06420.531725 (-0.024483)0.013072
2/22/2019$35.50$0.010Call01160.503125 (-0.021875)0.015627
2/22/2019$35.00$0.010Call0220.459375 (+0.010937)0.016083
2/22/2019$34.50$0.010Call02330.415625 (-0.04375)0.016825
2/22/2019$34.00$0.010Call0840.371555 (-0.037257)0.017911
2/22/2019$33.50$0.010Call9507 (-11)0.33125 (-0.038184)0.02081
2/22/2019$33.00$0.010Call04020.283935 (-0.044913)0.022672
2/22/2019$32.50$0.005Call01,207 (-520)0.21875 (-0.068092)0.017679
2/22/2019$32.00$0.005Call5652,1970.169102 (-0.050291)0.019327
2/22/2019$31.50$0.010Call1918340.136719 (-0.060889)0.041735
2/22/2019$31.00$0.045Call2,3382,846 (+114)0.123949 (-0.037652)0.163807
2/22/2019$30.50$0.210Call5,9483,956 (+110)0.130859 (-0.023438)0.48842
2/22/2019$30.00$0.540Call4,1686,964 (+937)0.133905 (-0.012069)0.806045
2/22/2019$29.50$1.010Call3,3075,028 (+2478)0.177124 (+0.020421)0.910393
2/22/2019$29.00$1.490Call1,065929 (-35)0.198792 (+0.031363)0.965664
2/22/2019$28.50$1.975Call3197001
2/22/2019$28.00$2.470Call4229 (-4)01
2/22/2019$27.50$2.990Call013401
2/22/2019$27.00$3.450Call56401
2/22/2019$26.50$3.950Call014401
2/22/2019$26.00$4.450Call0101
2/22/2019$25.50$4.950Call02 (+2)01
2/22/2019$25.00$5.450Call05201
2/22/2019$24.50$5.950Call0001
2/22/2019$24.00$6.450Call0001
2/22/2019$23.50$6.950Call0001
2/22/2019$23.00$7.450Call000.575862
2/22/2019$22.50$7.750Call0001
2/22/2019$37.50$7.050Put000.730697 (+0.000106)-0.979497
2/22/2019$36.50$6.050Put000.657422 (-0.003076)-0.975966
2/22/2019$36.00$5.550Put000.609376 (-0.010048)-0.975853
2/22/2019$35.50$5.050Put300.575446 (-0.008084)-0.972746
2/22/2019$35.00$4.550Put300.526243 (-0.012829)-0.972229
2/22/2019$34.50$4.050Put000.487609 (-0.011894)-0.969059
2/22/2019$34.00$3.550Put600.437501 (-0.020744)-0.966972
2/22/2019$33.50$3.050Put000.387004 (-0.0345)-0.963018
2/22/2019$33.00$2.555Put000.344367 (-0.030672)-0.952911
2/22/2019$32.50$2.050Put2410.280855 (-0.047616)-0.952253
2/22/2019$32.00$1.555Put020.239993 (-0.04807)-0.933021
2/22/2019$31.50$1.040Put18140.147737 (-0.077093)-0.952
2/22/2019$31.00$0.560Put1,0471300.116952 (-0.057878)-0.858864
2/22/2019$30.50$0.250Put1,369659 (+17)0.141577 (-0.009816)-0.511681
2/22/2019$30.00$0.085Put2,7462,272 (+507)0.155048 (+0.003956)-0.224598
2/22/2019$29.50$0.035Put1,0835,482 (+221)0.180356 (+0.020452)-0.093284
2/22/2019$29.00$0.025Put1571,605 (-3)0.234813 (+0.056858)-0.058951
2/22/2019$28.50$0.015Put141,2770.26875 (+0.057812)-0.031897
2/22/2019$28.00$0.005Put17308 (+10)0.277329 (+0.04182)-0.011054
2/22/2019$27.50$0.010Put01590.359206 (+0.06341)-0.017327
2/22/2019$27.00$0.010Put01,5020.419772 (+0.074232)-0.016318
2/22/2019$26.50$0.010Put020.475109 (+0.068421)-0.014215
2/22/2019$26.00$0.010Put0100.52974 (+0.070211)-0.012192
2/22/2019$25.50$0.010Put04660.58844 (+0.073332)-0.011038
2/22/2019$25.00$0.010Put03500.646876 (+0.104144)-0.01031
2/22/2019$24.50$0.010Put01040.703627 (+0.107597)-0.009639
2/22/2019$24.00$0.010Put030.75632 (+0.093615)-0.008757
2/22/2019$23.50$0.010Put000.806413 (+0.102363)-0.007779
2/22/2019$23.00$0.010Put01230.871453 (+0.11736)-0.007601
2/22/2019$22.50$0.010Put000.928633 (+0.103501)-0.007009
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/20/2019 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.

Yahoo Gemini Pixel