NYSE:T - AT&T Options Chain

Sign in or create an account to add this stock to your watchlist.
$30.22 +0.31 (+1.04 %)
(As of 12/14/2018 04:00 PM ET)
Previous Close$30.22
Today's Range$29.70 - $30.40
52-Week Range$28.85 - $39.33
Volume41.62 million shs
Average Volume35.60 million shs
Market Capitalization$185.15 billion
P/E Ratio9.91
Dividend Yield6.63%
Beta0.44

Options Chain

AT&T (NYSE:T) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
12/21/2018$45.00$0.010Call0201.08068 (-0.150038)0.006735
12/21/2018$44.00$0.010Call001.04189 (-0.137061)0.007691
12/21/2018$43.00$0.010Call000.994705 (-0.124115)0.008441
12/21/2018$42.00$0.010Call000.920499 (+0.022199)0.007747
12/21/2018$41.00$0.010Call000.863622 (-0.110668)0.008192
12/21/2018$40.00$0.005Call01300.744651 (+0.061013)0.004957
12/21/2018$39.00$0.010Call09630.743777 (-0.098524)0.009336
12/21/2018$38.00$0.010Call05680.680457 (-0.091754)0.010094
12/21/2018$37.50$0.010Call000.661588 (-0.063286)0.012013
12/21/2018$37.00$0.005Call02,1950.566001 (-0.119033)0.006334
12/21/2018$36.50$0.010Call000.585867 (-0.075203)0.012266
12/21/2018$36.00$0.010Call5610,767 (-18)0.545814 (+0.001287)0.012251
12/21/2018$35.50$0.010Call000.510249 (-0.059777)0.013
12/21/2018$35.00$0.005Call7740,234 (-4)0.434094 (+0.044328)0.008013
12/21/2018$34.50$0.010Call0130.436419 (-0.051651)0.014911
12/21/2018$34.00$0.005Call2313,809 (-93)0.363334 (+0.040657)0.009388
12/21/2018$33.50$0.015Call0297 (-1)0.381032 (-0.019791)0.024099
12/21/2018$33.00$0.010Call6420,100 (-108)0.31775 (+0.007037)0.019714
12/21/2018$32.50$0.005Call231,8990.249379 (-0.029106)0.013129
12/21/2018$32.00$0.010Call54221,964 (+8)0.231605 (+0.000259)0.025979
12/21/2018$31.50$0.025Call1315,914 (+213)0.221304 (+0.00028)0.059992
12/21/2018$31.00$0.065Call1,63413,847 (+1200)0.21542 (-0.018257)0.136433
12/21/2018$30.50$0.165Call6036,407 (+1372)0.217595 (-0.027795)0.280807
12/21/2018$30.00$0.370Call2,23937,406 (+218)0.231223 (-0.031471)0.475516
12/21/2018$29.50$0.670Call5211,013 (-12)0.244039 (-0.032665)0.658677
12/21/2018$29.00$1.050Call193821 (-237)0.257749 (-0.041206)0.798722
12/21/2018$28.50$1.495Call83940.284781 (-0.045593)0.879789
12/21/2018$28.00$1.975Call0879 (+9)0.328869 (-0.028986)0.917153
12/21/2018$27.50$2.460Call0840.368567 (-0.029873)0.9421
12/21/2018$27.00$2.940Call11250.380143 (-0.079498)0.968022
12/21/2018$26.50$3.425Call010.365766 (-0.096992)0.988345
12/21/2018$26.00$3.975Call27329 (-61)0.592653 (+0.073433)0.949932
12/21/2018$25.50$4.525Call0630.756931 (+0.180854)0.930872
12/21/2018$25.00$5.025Call01050.829834 (+0.19638)0.936195
12/21/2018$24.50$5.425Call000.574316 (-0.117151)0.99164
12/21/2018$24.00$5.925Call080.628302 (-0.206565)0.992166
12/21/2018$23.00$6.925Call0390.738209 (-0.229187)0.993077
12/21/2018$22.00$8.175Call0601.57119 (+0.030748)0.9248
12/21/2018$21.00$9.175Call001.7562 (+0.074466)0.932084
12/21/2018$20.00$10.025Call0131.61056 (-0.44474)0.964732
12/21/2018$45.00$15.200Put001.54758 (+0.24452)-0.955653
12/21/2018$44.00$14.200Put001.47681 (-0.584742)-0.95397
12/21/2018$43.00$13.200Put001.40355 (-0.026782)-0.952209
12/21/2018$42.00$12.225Put001.37463 (-0.796088)-0.942751
12/21/2018$41.00$11.225Put001.30215 (-0.580718)-0.939522
12/21/2018$40.00$10.225Put081.22233 (+0.419207)-0.936744
12/21/2018$39.00$9.225Put001.14213 (-0.713072)-0.933195
12/21/2018$38.00$8.200Put001.01077 (-0.758621)-0.937985
12/21/2018$37.50$7.725Put001.01809-0.926533
12/21/2018$37.00$7.100Put030 (-1)0.659981-0.987081
12/21/2018$36.50$6.600Put000.62629-0.985535
12/21/2018$36.00$6.100Put0650.587599-0.984756
12/21/2018$35.50$5.600Put000.548853-0.983735
12/21/2018$35.00$5.100Put0713 (-30)0.503403-0.98404
12/21/2018$34.50$4.600Put000.466293-0.98199
12/21/2018$34.00$4.100Put01,430 (-119)0.426029-0.980276
12/21/2018$33.50$3.600Put055 (-4)0.382258-0.979057
12/21/2018$33.00$3.100Put1224,735 (-110)0.339513-0.9769
12/21/2018$32.50$2.585Put0216
12/21/2018$32.00$2.090Put1886,587 (-21)0.208676-0.992521
12/21/2018$31.50$1.595Put1,0002,370 (+13)0.188633 (-0.024258)-0.974196
12/21/2018$31.00$1.140Put399,504 (-71)0.208676 (-0.006015)-0.876278
12/21/2018$30.50$0.745Put1,2624,093 (+140)0.215449 (-0.013067)-0.723166
12/21/2018$30.00$0.440Put1,94442,214 (-2098)0.224242 (-0.020905)-0.526458
12/21/2018$29.50$0.245Put1,3923,929 (+58)0.242188 (-0.01789)-0.339368
12/21/2018$29.00$0.140Put5495,453 (-63)0.265408 (-0.008011)-0.206565
12/21/2018$28.50$0.075Put57610,713 (-10)0.284021 (-0.008176)-0.117541
12/21/2018$28.00$0.040Put8114,562 (-65)0.306663 (-0.02494)-0.065549
12/21/2018$27.50$0.025Put11554 (+263)0.331811 (-0.072907)-0.039849
12/21/2018$27.00$0.020Put21,587 (-2)0.382901 (-0.014734)-0.030427
12/21/2018$26.50$0.025Put06480.453793 (+0.016293)-0.030491
12/21/2018$26.00$0.020Put01,7170.491394 (-0.076398)-0.023301
12/21/2018$25.50$0.020Put060.549276 (+0.013339)-0.021409
12/21/2018$25.00$0.020Put04,3790.60045 (-0.126894)-0.018652
12/21/2018$24.50$0.015Put000.636282 (-0.153952)-0.013915
12/21/2018$24.00$0.015Put0510.7004 (-0.152725)-0.013535
12/21/2018$23.00$0.010Put01100.771306 (-0.18331)-0.008233
12/21/2018$22.00$0.010Put020.894368 (-0.186622)-0.007682
12/21/2018$21.00$0.010Put0280.999186 (-0.215214)-0.006226
12/21/2018$20.00$0.010Put0231.1158 (-0.240452)-0.005273
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 12/15/2018 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