NYSE:T

AT&T - T Options Chain & Prices

$15.93

-0.16 (-0.99%)

(As of 10/5/2022 12:00 AM ET)

Add

Compare

Today's Range: $15.76
▼
$16.14
50-Day Range: $15.34
▼
$18.78
52-Week Range: $15.34
▼
$21.53

Volume: 37.66 million shs
Average Volume: 53.14 million shs
Market Capitalization: $113.52 billion

P/E Ratio: 5.86
Dividend Yield: 6.90%
Price Target: $23.29

T Put and Call Options List

Options Date

Options Type

Moneyness

Strike Price

Export to Excel

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
10/7/2022	$30.00	$0.000	Call	0	0	0	0 (+0)	1.46038 (+0.004958)	0.0000010	0
10/7/2022	$28.00	$0.000	Call	0	0	0	0 (+0)	1.46038 (+0.004958)	0.000010	0
10/7/2022	$27.00	$0.000	Call	0	0	0	1 (+0)	1.46038 (+0.004958)	0.000035	0
10/7/2022	$26.00	$0.000	Call	0	0	0	0 (+0)	1.46038 (+0.004958)	0.000114	0
10/7/2022	$25.00	$0.000	Call	0	0	0	0 (+0)	1.46038 (+0.004958)	0.000357	0
10/7/2022	$24.00	$0.001	Call	0	0	0	2 (+0)	1.46038 (+0.004958)	0.001061	0
10/7/2022	$23.50	$0.001	Call	0	0	0	0 (+0)	1.46038 (+0.004958)	0.001794	0
10/7/2022	$23.00	$0.002	Call	0	0	0	1 (+1)	1.46038 (+0.004958)	0.00299	0
10/7/2022	$22.50	$0.003	Call	0	0	0	58 (+57)	1.46038 (+0.076908)	0.00491	0
10/7/2022	$22.00	$0.005	Call	0	0	0	244 (+0)	1.46038 (+0.151168)	0.007934	0
Get the Latest News and Ratings for Your Stocks Enter your email address below to receive the latest headlines and analysts' recommendations for your stocks with our free daily email newsletter.
10/7/2022	$21.50	$0.005	Call	1	0	0	449 (+24)	1.3718 (+0.138986)	0.008372	1
10/7/2022	$21.00	$0.005	Call	1	0	0	701 (-51)	1.2803 (+0.126588)	0.008885	1
10/7/2022	$20.50	$0.005	Call	0	0	0	368 (+0)	1.18565 (+0.113693)	0.009494	0
10/7/2022	$20.00	$0.005	Call	0	0	0	147 (+0)	1.08467 (+0.097448)	0.010256	0
10/7/2022	$19.50	$0.005	Call	0	0	0	657 (-13)	0.98567 (+0.086423)	0.01114	0
10/7/2022	$19.00	$0.005	Call	2	1	0	2364 (+70)	0.876663 (+0.068968)	0.01234	2
10/7/2022	$18.50	$0.005	Call	141	140	0	1662 (+242)	0.768668 (+0.059142)	0.01383	16
10/7/2022	$18.00	$0.005	Call	17	16	0	2207 (+729)	0.652298 (+0.041037)	0.015989	12
10/7/2022	$17.50	$0.005	Call	130	124	6	5908 (+412)	0.526175 (-0.074143)	0.019494	16
10/7/2022	$17.00	$0.015	Call	1,070	185	874	6221 (+285)	0.476267 (+0.00775)	0.05702	111
10/7/2022	$16.50	$0.025	Call	3,172	1,134	2,011	5735 (+2111)	0.335936 (-0.038879)	0.130817	305
10/7/2022	$16.00	$0.155	Call	5,291	2,153	2,668	8212 (+3068)	0.268323 (-0.029322)	0.622271	561
10/7/2022	$15.50	$0.599	Call	530	95	302	2618 (+500)	0.320091 (+0.004277)	0.970466	88
10/7/2022	$15.00	$1.086	Call	455	97	122	1868 (-206)	0.430628 (+0.06494)	0.994876	47
10/7/2022	$14.50	$1.596	Call	17	1	14	462 (-42)	0.471437 (-0.01393)	0.999758	5
10/7/2022	$14.00	$2.096	Call	122	32	14	648 (+2)	0.630607 (+0.035404)	0.999711	15
10/7/2022	$13.50	$2.596	Call	1	0	0	5 (+0)	0.791179 (+0.154212)	0.999664	1
10/7/2022	$13.00	$3.096	Call	25	10	1	5 (+0)	0.954328 (+0.174746)	0.999648	7
10/7/2022	$12.50	$3.596	Call	0	0	0	0 (-2)	1.12018 (+0.194755)	0.99963	0
10/7/2022	$12.00	$4.096	Call	1	0	0	0 (+0)	1.29279 (+0.219443)	0.999649	1
10/7/2022	$11.00	$5.096	Call	0	0	0	1 (+1)	1.29279 (-0.095867)	0.999942	0
10/7/2022	$30.00	$14.190	Put	0	0	0	22 (+0)	1.46038 (+0.004958)	-0.999925	0
10/7/2022	$28.00	$12.190	Put	0	0	0	16 (+0)	1.46038 (+0.004958)	-0.99992	0
10/7/2022	$27.00	$11.190	Put	0	0	0	50 (+0)	1.46038 (+0.004958)	-0.999905	0
10/7/2022	$26.00	$10.190	Put	0	0	0	38 (+0)	1.46038 (+0.004958)	-0.999845	0
10/7/2022	$25.00	$9.190	Put	0	0	0	53 (+0)	1.46038 (+0.004958)	-0.999638	0
10/7/2022	$24.00	$8.191	Put	0	0	0	40 (+0)	1.46038 (+0.004958)	-0.998992	0
10/7/2022	$23.50	$7.691	Put	0	0	0	24 (+0)	1.46038 (+0.004958)	-0.998295	0
10/7/2022	$23.00	$7.192	Put	0	0	0	0 (+0)	1.46038 (+0.004958)	-0.997137	0
10/7/2022	$22.50	$6.693	Put	0	0	0	2 (+0)	1.46038 (+0.076808)	-0.995256	0
10/7/2022	$22.00	$6.195	Put	0	0	0	21 (+0)	1.46038 (+0.151168)	-0.992266	0
10/7/2022	$21.50	$5.695	Put	0	0	0	99 (+0)	1.3718 (+0.138986)	-0.991839	0
10/7/2022	$21.00	$5.196	Put	0	0	0	23 (+0)	1.2803 (+0.126588)	-0.991343	0
10/7/2022	$20.50	$4.696	Put	0	0	0	18 (+0)	1.18565 (+0.113693)	-0.990752	0
10/7/2022	$20.00	$4.185	Put	0	0	0	29 (+0)	1.08467 (+0.097376)	-0.990109	0
10/7/2022	$19.50	$3.696	Put	12	6	2	13 (+5)	0.98567 (+0.086423)	-0.989161	6
10/7/2022	$19.00	$3.185	Put	11	0	6	206 (+1)	0.876663 (+0.068899)	-0.988123	4
10/7/2022	$18.50	$2.696	Put	39	17	22	193 (-13)	0.768668 (+0.059142)	-0.98659	6
10/7/2022	$18.00	$2.196	Put	29	3	1	402 (+4)	0.652298 (+0.041037)	-0.984584	5
10/7/2022	$17.50	$1.686	Put	82	0	0	1388 (+0)	0.526047 (-0.074271)	-0.981748	11

10/7/2022	$17.00	$1.195	Put	473	11	1	4462 (+2)	0.476319 (+0.007802)	-0.949096	26
10/7/2022	$16.50	$0.700	Put	162	25	13	4460 (-4)	0.335936 (-0.020983)	-0.913075	70
10/7/2022	$16.00	$0.269	Put	692	217	228	4061 (+60)	0.268323 (-0.029322)	-0.683128	191
10/7/2022	$15.50	$0.065	Put	1,278	405	798	4349 (+776)	0.325638 (+0.009824)	-0.238361	154
10/7/2022	$15.00	$0.025	Put	745	90	623	2136 (-511)	0.430628 (+0.06494)	-0.087959	64
10/7/2022	$14.50	$0.005	Put	1,566	335	1,231	1516 (+28)	0.471437 (-0.014102)	-0.020489	69
10/7/2022	$14.00	$0.005	Put	26	25	0	702 (-82)	0.630607 (+0.03544)	-0.015788	5
10/7/2022	$13.50	$0.005	Put	0	0	0	588 (+0)	0.791077 (+0.154044)	-0.012861	0
10/7/2022	$13.00	$0.005	Put	0	0	0	587 (+0)	0.954328 (+0.174727)	-0.010845	0
10/7/2022	$12.50	$0.005	Put	0	0	0	1 (+0)	1.12018 (+0.194755)	-0.009296	0
10/7/2022	$12.00	$0.005	Put	0	0	0	7 (+0)	1.29279 (+0.219443)	-0.008194	0
10/7/2022	$11.00	$0.000	Put	0	0	0	0 (+0)	1.29279 (-0.095867)	-0.00083	0

End-of-day options data provided by Trade Alert and Intrinio.

This page (NYSE:T) was last updated on 10/5/2022 by MarketBeat.com Staff

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

MarketBeat Resources

Premium Research Tools

MarketBeat All Access members have access to premium reports, best-in-class portfolio monitoring tools, and our latest stock picks.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies, and more.

Financial Terms