Log in

AT&T Options Chain and Prices (NYSE:T)

$38.17
+0.11 (+0.29 %)
(As of 12/12/2019 01:55 AM ET)
Today's Range
$38.00
Now: $38.17
$38.25
50-Day Range
$36.67
MA: $38.22
$39.60
52-Week Range
$26.80
Now: $38.17
$39.70
Volume18.53 million shs
Average Volume28.57 million shs
Market Capitalization$278.83 billion
P/E Ratio10.84
Dividend Yield5.34%
Beta0.62

Options Chain

AT&T (NYSE:T) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
12/13/2019$46.50$0.065Call001.49302 (+0.260215)0.041778
12/13/2019$45.50$0.020Call001.1218 (+0.000416)0.019074
12/13/2019$45.00$0.065Call011.28215 (+0.222186)0.045858
12/13/2019$44.50$0.030Call001.0593 (+0.056995)0.027624
12/13/2019$44.00$0.055Call001.10148 (+0.15748)0.04439
12/13/2019$43.50$0.055Call001.0303 (+0.144357)0.046962
12/13/2019$43.00$0.055Call030.957304 (+0.133275)0.049961
12/13/2019$42.50$0.055Call0310.882344 (+0.207213)0.053512
12/13/2019$42.00$0.000Call070
12/13/2019$41.50$0.055Call0200.725543 (+0.140387)0.063064
12/13/2019$41.00$0.010Call01420.46935 (+0.073053)0.02069
12/13/2019$40.50$0.015Call204260.428321 (-0.014648)0.032065
12/13/2019$40.00$0.010Call09200.329187 (+0.072937)0.028233
12/13/2019$39.50$0.005Call671,689 (+35)0.226562 (+0.023438)0.021142
12/13/2019$39.00$0.015Call7362,988 (+57)0.190022 (-0.002458)0.064443
12/13/2019$38.50$0.075Call1,1257,657 (+1068)0.174087 (-0.00654)0.255454
12/13/2019$38.00$0.300Call1,8785,144 (+258)0.180024 (-0.007028)0.635192
12/13/2019$37.50$0.715Call7803,776 (-164)0.219906 (+0.007018)0.864185
12/13/2019$37.00$1.195Call243689 (-36)0.281212 (+0.050001)0.934291
12/13/2019$36.50$1.685Call487260 (-38)0.335202 (+0.101361)0.965435
12/13/2019$36.00$2.200Call02800.482899 (+0.229207)0.951219
12/13/2019$35.50$2.695Call0740.5532150.963483
12/13/2019$35.00$3.300Call13 (+1)0.9338350.901405
12/13/2019$34.50$3.700Call0480.754605 (+0.229669)0.967017
12/13/2019$34.00$4.200Call3520.8444310.970144
12/13/2019$33.50$4.700Call0300.9343210.972716
12/13/2019$33.00$5.200Call071.02450.974872
12/13/2019$32.50$5.775Call0201.426690.942488
12/13/2019$32.00$6.225Call001.344920.965721
12/13/2019$31.50$6.575Call0001
12/13/2019$31.00$7.275Call111.755460.952197
12/13/2019$30.50$7.650Call038
12/13/2019$29.50$8.675Call001.285560.997072
12/13/2019$29.00$9.200Call001.780070.98428
12/13/2019$46.50$8.375Put001.41278-0.969119
12/13/2019$45.50$7.325Put00
12/13/2019$45.00$6.950Put001.46094-0.93151
12/13/2019$44.50$6.450Put11 (+1)1.39219-0.9282
12/13/2019$44.00$5.775Put00
12/13/2019$43.50$5.350Put000.879069 (-0.206971)-0.977137
12/13/2019$43.00$5.000Put001.23867 (+0.491577)-0.895463
12/13/2019$42.50$4.350Put000.750879-0.973342
12/13/2019$42.00$3.750Put00
12/13/2019$41.50$3.400Put000.781195 (+0.024628)-0.925646
12/13/2019$41.00$2.840Put080.48125 (+0.04375)-0.978075
12/13/2019$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)-0.968993
12/13/2019$38.50$0.395Put494997 (+98)0.165833 (-0.003813)-0.758301
12/13/2019$38.00$0.120Put2,8704,743 (+562)0.172691 (-0.004204)-0.358204
12/13/2019$37.50$0.035Put10,7934,557 (+122)0.207031 (+0.012186)-0.119681
12/13/2019$37.00$0.015Put1,2745,719 (+4667)0.258532 (+0.022937)-0.049786
12/13/2019$36.50$0.005Put20650 (-21)0.2875 (+0.019712)-0.016069
12/13/2019$36.00$0.005Put01,168 (+5)0.368193 (+0.085723)-0.013731
12/13/2019$35.50$0.015Put03270.512604 (+0.100768)-0.025146
12/13/2019$35.00$0.020Put32750.630572 (+0.178142)-0.02753
12/13/2019$34.50$0.015Put041 (+1)0.678125 (+0.109375)-0.01982
12/13/2019$34.00$0.015Put080.764072 (+0.044513)-0.018154
12/13/2019$33.50$0.000Put0310
12/13/2019$33.00$0.000Put090
12/13/2019$32.50$0.000Put0110
12/13/2019$32.00$0.000Put010
12/13/2019$31.50$0.000Put0230
12/13/2019$31.00$0.000Put000
12/13/2019$30.50$0.015Put001.37667 (-0.009623)-0.010364
12/13/2019$29.50$0.000Put000
12/13/2019$29.00$0.010Put001.55912 (-0.104178)-0.006737
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 12/12/2019 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