$22.75
0.180.80%
At close: -
$22.75
0.000.00%
After Hours: 7:58 PM EDT
Comments
Loading...
AT&T (NYSE:T) Stock, Option Chain
Option chain shows key data for AT&T's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for AT&T.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price19.75Dec 17, 2024
Change
00%
Bid18.25
Ask20.4
volume0
Intrest44
Strike
3
3
Last Price0.01Oct 07, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Last Price18.7Dec 18, 2024
Change
00%
Bid17.1
Ask20.75
volume0
Intrest30
Strike
4
4
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price17.75Dec 18, 2024
Change
00%
Bid16.7
Ask19.75
volume0
Intrest0
Strike
5
5
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price16.35Dec 19, 2024
Change
00%
Bid15.9
Ask18.25
volume0
Intrest30
Strike
6
6
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price15.45Dec 19, 2024
Change
00%
Bid15
Ask16.75
volume0
Intrest30
Strike
7
7
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price14.85Dec 18, 2024
Change
00%
Bid13.15
Ask15.4
volume0
Intrest30
Strike
8
8
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price13.85Dec 18, 2024
Change
00%
Bid11.7
Ask14.75
volume0
Intrest31
Strike
9
9
Last Price0.03Jul 15, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest2
Last Price12.87Dec 18, 2024
Change
00%
Bid12.6
Ask12.85
volume0
Intrest0
Strike
10
10
Last Price0.02Sep 11, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest350
Last Price11.5Dec 19, 2024
Change
00%
Bid11.45
Ask12.75
volume0
Intrest0
Strike
11
11
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price10.4Dec 19, 2024
Change
00%
Bid8.5
Ask11.65
volume0
Intrest0
Strike
12
12
Last Price0.07Jul 29, 2024
Change
00%
Bid-
Ask0.52
volume0
Intrest4
Last Price10.1Dec 16, 2024
Change
00%
Bid8.15
Ask10.75
volume0
Intrest38
Strike
13
13
Last Price0.01Oct 31, 2024
Change
00%
Bid-
Ask0.31
volume0
Intrest201
Last Price8.5Dec 19, 2024
Change
00%
Bid7.55
Ask8.8
volume0
Intrest12
Strike
14
14
Last Price0.04Sep 10, 2024
Change
00%
Bid-
Ask0.08
volume0
Intrest151
Last Price7.5Dec 19, 2024
Change
00%
Bid6.2
Ask10
volume0
Intrest9
Strike
15
15
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest657
Last Price7.77Dec 03, 2024
Change
00%
Bid5.5
Ask8.25
volume0
Intrest29
Strike
16
16
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest769
Last Price-
Change
-
Bid4.05
Ask7.3
volume0
Intrest0
Strike
16.5
16.5
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price5.54Dec 19, 2024
Change
00%
Bid4.6
Ask6.45
volume0
Intrest16
Strike
17
17
Last Price0.01Dec 02, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest3095
Last Price-
Change
-
Bid4.85
Ask6.25
volume0
Intrest0
Strike
17.5
17.5
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price4.65Dec 20, 2024
Change
0.12.2%
Bid3.7
Ask4.85
volume110
Intrest179
Strike
18
18
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3980
Last Price4.9Nov 27, 2024
Change
00%
Bid2.39
Ask4.65
volume0
Intrest0
Strike
18.5
18.5
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price3.69Dec 20, 2024
Change
0.082.22%
Bid3.65
Ask4.75
volume403
Intrest2947
Strike
19
19
Last Price0.03Dec 20, 2024
Change
0.02200%
Bid-
Ask0.01
volume1
Intrest12401
Last Price-
Change
-
Bid1.38
Ask3.3
volume0
Intrest0
Strike
19.5
19.5
Last Price0.02Dec 02, 2024
Change
00%
Bid-
Ask0.28
volume0
Intrest1002
Last Price2.67Dec 20, 2024
Change
0.072.69%
Bid2.54
Ask2.76
volume205
Intrest9193
Strike
20
20
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest7504
Last Price2.22Dec 18, 2024
Change
00%
Bid2.13
Ask2.44
volume0
Intrest10
Strike
20.5
20.5
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.07
volume0
Intrest62
Last Price1.78Dec 20, 2024
Change
0.137.88%
Bid1.7
Ask2.1
volume409
Intrest11715
Strike
21
21
Last Price0.02Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume27
Intrest9367
Last Price1.13Dec 20, 2024
Change
0.032.59%
Bid1.12
Ask1.38
volume7
Intrest298
Strike
21.5
21.5
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.21
volume2
Intrest1056
Last Price0.76Dec 20, 2024
Change
0.1626.67%
Bid0.68
Ask0.89
volume1545
Intrest17055
Strike
22
22
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume272
Intrest13475
Last Price0.16Dec 20, 2024
Change
0.015.88%
Bid0.16
Ask0.34
volume758
Intrest1334
Strike
22.5
22.5
Last Price0.01Dec 20, 2024
Change
0.190.91%
Bid-
Ask0.01
volume1512
Intrest4874
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.01
volume5463
Intrest28908
Strike
23
23
Last Price0.28Dec 20, 2024
Change
0.1737.78%
Bid0.16
Ask0.42
volume751
Intrest8729
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume236
Intrest9541
Strike
23.5
23.5
Last Price0.93Dec 20, 2024
Change
0.033.33%
Bid0.6
Ask1.06
volume46
Intrest1484
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume144
Intrest20211
Strike
24
24
Last Price1.38Dec 20, 2024
Change
0.010.72%
Bid1.18
Ask1.42
volume57
Intrest3407
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest3894
Strike
24.5
24.5
Last Price1.78Dec 20, 2024
Change
0.084.71%
Bid1.69
Ask1.96
volume9
Intrest14
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume74
Intrest6759
Strike
25
25
Last Price2.37Dec 20, 2024
Change
00%
Bid2.19
Ask2.45
volume6
Intrest178
Last Price0.03Dec 20, 2024
Change
0.02200%
Bid-
Ask0.23
volume1
Intrest592
Strike
25.5
25.5
Last Price1.92Dec 13, 2024
Change
00%
Bid2.63
Ask2.96
volume0
Intrest0
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2002
Strike
26
26
Last Price3.41Dec 19, 2024
Change
00%
Bid1.05
Ask5.6
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Strike
26.5
26.5
Last Price3.2Dec 11, 2024
Change
00%
Bid2.38
Ask5.7
volume0
Intrest0
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest568
Strike
27
27
Last Price3.9Dec 16, 2024
Change
00%
Bid3.3
Ask6.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
27.5
27.5
Last Price-
Change
-
Bid4.1
Ask5.1
volume0
Intrest0
Last Price0.01Nov 25, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest716
Strike
28
28
Last Price-
Change
-
Bid4.2
Ask7.05
volume0
Intrest0
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest386
Strike
29
29
Last Price-
Change
-
Bid5.5
Ask7.15
volume0
Intrest0
Last Price0.01Dec 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest77
Strike
30
30
Last Price6.95Dec 16, 2024
Change
00%
Bid6.2
Ask8.5
volume0
Intrest0
Last Price0.36Nov 12, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest121
Strike
31
31
Last Price-
Change
-
Bid6.3
Ask9.9
volume0
Intrest0
Last Price0.01Oct 04, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest123
Strike
32
32
Last Price-
Change
-
Bid7.35
Ask10.15
volume0
Intrest0
Last Price0.01Nov 26, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest243
Strike
33
33
Last Price9.65Dec 11, 2024
Change
00%
Bid8.4
Ask11.15
volume0
Intrest0
Last Price0.02Oct 01, 2024
Change
00%
Bid-
Ask0.26
volume0
Intrest88
Strike
34
34
Last Price10.65Dec 11, 2024
Change
00%
Bid10.35
Ask12.55
volume0
Intrest0
Last Price0.01Sep 23, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest271
Strike
35
35
Last Price11.35Nov 25, 2024
Change
00%
Bid11.5
Ask13.45
volume0
Intrest0