Bulletin
Investor Alert

London Markets Open in:

AT&T Inc.

NYS: T

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Dec 6, 2022, 7:59 p.m.

T
/zigman2/quotes/203165245/composite

$

19.12

Change

-0.05 -0.26%

Volume

Volume 918,652

Quotes are delayed by 20 min

/zigman2/quotes/203165245/composite

Previous close

$ 18.75

$ 19.17

Change

+0.42 +2.24%

Day low

Day high

$18.81

$19.18

Open

52 week low

52 week high

$14.46

$21.53

Open

OPTION CHAIN FOR AT&T INC.

In-the-money

December, 2022 Options

Hide
CALLS PUTS
Expires December 9, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 9.10 9.20 10.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 8.05 8.20 11.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 7.05 7.20 12.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 6.60 6.70 12.50 quote 0.01 0.00 0.00 0.00 0.05 2.00
quote 0.00 0.00 0.00 6.05 6.25 13.00 quote 0.02 0.00 0.00 0.00 0.03 3.00
quote 0.00 0.00 0.00 5.60 5.70 13.50 quote 0.01 0.00 0.00 0.00 0.01 190.00
quote 5.00 0.00 0.00 5.05 5.25 1.00 14.00 quote 0.03 0.00 0.00 0.00 0.02 155.00
quote 3.80 0.00 0.00 4.60 4.70 1.00 14.50 quote 0.02 0.00 0.00 0.00 0.03 229.00
quote 3.78 -0.52 1.00 4.05 4.20 2.00 15.00 quote 0.03 0.00 0.00 0.00 0.01 337.00
quote 3.54 0.02 2.00 3.55 3.70 6.00 15.50 quote 0.03 0.00 0.00 0.00 0.01 87.00
quote 3.05 0.29 30.00 3.10 3.20 312.00 16.00 quote 0.03 0.00 0.00 0.00 0.02 200.00
quote 2.53 0.30 11.00 2.64 2.70 55.00 16.50 quote 0.05 0.00 0.00 0.00 0.01 83.00
quote 2.00 0.26 10.00 2.15 2.20 342.00 17.00 quote 0.07 0.00 0.00 0.00 0.01 381.00
quote 1.53 0.29 9.00 1.64 1.71 272.00 17.50 quote 0.01 -0.01 469.00 0.00 0.01 2,798
quote 1.17 0.39 561.00 1.13 1.21 1,333 18.00 quote 0.01 -0.02 72.00 0.00 0.01 2,534
quote 0.68 0.35 444.00 0.64 0.70 752.00 18.50 quote 0.02 -0.05 747.00 0.01 0.02 3,278
quote 0.27 0.20 4,804 0.24 0.27 8,754 19.00 quote 0.08 -0.25 2,532 0.08 0.09 6,292
19.17 Current price as of 12/06/2022 04:03:45 PM
quote 0.04 0.02 2,592 0.03 0.04 11,416 19.50 quote 0.36 -0.42 125.00 0.33 0.39 649.00
quote 0.01 0.00 204.00 0.00 0.01 5,802 20.00 quote 0.83 0.03 6.00 0.79 0.90 8.00
quote 0.01 0.00 4.00 0.00 0.01 400.00 20.50 quote 1.52 -0.17 4.00 1.31 1.37 181.00
quote 0.01 0.00 1.00 0.00 0.01 276.00 21.00 quote 2.25 0.37 1.00 1.77 1.90 1.00
quote 0.02 0.00 0.00 0.00 0.01 142.00 21.50 quote 0.00 0.00 0.00 2.31 2.38
quote 0.02 0.00 0.00 0.00 0.02 43.00 22.00 quote 3.00 0.00 2.00 2.80 2.89
quote 0.00 0.00 0.00 0.00 0.02 22.50 quote 0.00 0.00 0.00 3.30 3.45
quote 0.00 0.00 0.00 0.00 0.02 23.00 quote 4.15 0.00 0.00 3.80 3.95 1.00
quote 0.02 0.00 0.00 0.00 0.02 46.00 23.50 quote 0.00 0.00 0.00 4.30 4.45
quote 0.02 0.00 0.00 0.00 0.01 154.00 24.00 quote 0.00 0.00 0.00 4.80 4.95
quote 0.01 0.00 0.00 0.00 0.02 74.00 25.00 quote 0.00 0.00 0.00 5.80 5.95
quote 0.02 0.00 0.00 0.00 0.01 465.00 26.00 quote 0.00 0.00 0.00 6.80 6.95
quote 0.01 0.00 0.00 0.00 0.01 3.00 30.00 quote 0.00 0.00 0.00 10.75 10.90
CALLS PUTS
Expires December 16, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 10.65 0.00 0.00 11.10 11.20 3.00 8.00 quote 0.00 0.00 0.00 0.00 0.31 3.00
quote 0.00 0.00 0.00 10.05 10.25 9.00 quote 0.00 0.00 0.00 0.00 0.03
quote 8.24 0.00 0.00 9.10 9.25 6.00 10.00 quote 0.02 0.00 0.00 0.00 0.03 20.00
quote 0.00 0.00 0.00 8.05 8.25 11.00 quote 0.01 0.00 0.00 0.00 0.03 50.00
quote 7.39 0.00 0.00 7.05 7.25 2.00 12.00 quote 0.01 0.00 0.00 0.00 0.01 121.00
quote 5.72 0.00 0.00 6.05 6.25 11.00 13.00 quote 0.01 0.00 0.00 0.00 0.02 1,059
quote 0.00 0.00 0.00 5.60 5.75 13.50 quote 0.00 0.00 0.00 0.00 0.12
quote 5.20 0.00 0.00 5.10 5.25 10.00 14.00 quote 0.05 0.00 0.00 0.00 0.02 811.00
quote 4.52 0.00 1.00 4.60 4.75 1.00 14.50 quote 0.00 0.00 0.00 0.00 0.02
quote 3.80 -0.15 1.00 4.10 4.25 152.00 15.00 quote 0.03 0.00 0.00 0.00 0.01 853.00
quote 3.53 0.07 1.00 3.60 3.75 4.00 15.50 quote 0.02 0.00 1.00 0.00 0.02 3.00
quote 3.20 0.43 42.00 3.15 3.25 1,103 16.00 quote 0.01 -0.01 3.00 0.00 0.01 2,664
quote 2.57 0.32 5.00 2.65 2.72 167.00 16.50 quote 0.02 0.00 1.00 0.00 0.02 552.00
quote 2.14 0.37 289.00 2.17 2.23 12,796 17.00 quote 0.01 -0.01 260.00 0.01 0.02 14,455
quote 1.54 0.21 3.00 1.67 1.74 57.00 17.50 quote 0.03 0.00 102.00 0.02 0.03 589.00
quote 1.15 0.32 247.00 1.20 1.27 18,783 18.00 quote 0.04 -0.04 440.00 0.04 0.05 24,066
quote 0.76 0.32 122.00 0.76 0.80 536.00 18.50 quote 0.09 -0.10 435.00 0.09 0.10 4,748
quote 0.39 0.21 3,439 0.38 0.41 33,209 19.00 quote 0.22 -0.19 722.00 0.20 0.22 27,855
19.17 Current price as of 12/06/2022 04:03:45 PM
quote 0.15 0.09 3,787 0.14 0.16 9,571 19.50 quote 0.46 -0.33 321.00 0.45 0.48 1,136
quote 0.04 0.02 456.00 0.04 0.05 28,672 20.00 quote 0.91 -0.35 60.00 0.83 0.89 25,686
quote 0.02 0.01 152.00 0.01 0.03 302.00 20.50 quote 1.68 0.10 2.00 1.30 1.37 7.00
quote 0.01 0.00 5.00 0.00 0.01 7,328 21.00 quote 1.99 -0.21 3.00 1.80 1.87 472.00
quote 0.02 0.01 2.00 0.00 0.01 21.00 21.50 quote 2.50 0.00 0.00 2.30 2.38 1.00
quote 0.01 0.00 0.00 0.00 0.01 1,683 22.00 quote 3.10 0.00 0.00 2.77 2.90 3.00
quote 0.01 0.00 2.00 0.00 0.01 2.00 22.50 quote 0.00 0.00 0.00 3.25 3.40
quote 0.02 0.00 0.00 0.00 0.01 140.00 23.00 quote 4.04 0.00 0.00 3.75 3.95 4.00
quote 0.01 0.00 0.00 0.00 0.02 4.00 23.50 quote 0.00 0.00 0.00 4.30 4.40
quote 0.01 0.00 0.00 0.00 0.02 110.00 24.00 quote 4.65 0.00 0.00 4.75 4.95 4.00
quote 0.01 0.00 0.00 0.00 0.02 41.00 25.00 quote 6.30 0.00 0.00 5.75 5.90 5.00
quote 0.02 0.00 0.00 0.00 0.02 9.00 26.00 quote 0.00 0.00 0.00 6.70 6.90
quote 0.01 0.00 0.00 0.00 0.03 21.00 27.00 quote 0.00 0.00 0.00 7.75 7.95
quote 0.02 0.00 0.00 0.00 0.03 296.00 28.00 quote 0.00 0.00 0.00 8.75 8.90
quote 0.02 0.00 0.00 0.00 0.01 327.00 29.00 quote 11.24 0.00 0.00 9.75 9.95
quote 0.02 0.00 0.00 0.00 0.01 456.00 30.00 quote 0.00 0.00 0.00 10.75 10.95
CALLS PUTS
Expires December 23, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 9.05 9.25 10.00 quote 0.01 0.00 0.00 0.00 0.04 1.00
quote 0.00 0.00 0.00 8.10 8.30 11.00 quote 0.01 0.00 0.00 0.00 0.03 9.00
quote 0.00 0.00 0.00 7.10 7.30 12.00 quote 0.01 0.00 1.00 0.00 0.03 1.00
quote 0.00 0.00 0.00 6.60 6.80 12.50 quote 0.02 0.00 0.00 0.00 0.03 10.00
quote 6.03 0.00 0.00 6.10 6.30 3.00 13.00 quote 0.02 0.00 0.00 0.00 0.03 31.00
quote 0.00 0.00 0.00 5.60 5.75 13.50 quote 0.03 0.00 0.00 0.00 0.02 117.00
quote 0.00 0.00 0.00 5.10 5.30 14.00 quote 0.01 -0.05 1.00 0.00 0.03 12.00
quote 0.00 0.00 0.00 4.60 4.80 14.50 quote 0.01 0.00 10.00 0.01 0.02 332.00
quote 3.70 0.00 0.00 4.10 4.30 6.00 15.00 quote 0.04 0.00 0.00 0.01 0.02 530.00
quote 3.78 0.00 0.00 3.65 3.75 94.00 15.50 quote 0.05 0.00 0.00 0.00 0.03 28.00
quote 3.10 0.31 11.00 3.10 3.25 158.00 16.00 quote 0.02 0.01 5.00 0.01 0.02 85.00
quote 2.58 0.28 5.00 2.65 2.76 31.00 16.50 quote 0.03 0.01 5.00 0.02 0.03 259.00
quote 1.83 -0.34 10.00 2.15 2.29 26.00 17.00 quote 0.03 -0.01 1.00 0.03 0.04 183.00
quote 1.67 0.07 1.00 1.68 1.80 42.00 17.50 quote 0.05 0.00 21.00 0.04 0.05 691.00
quote 1.15 0.28 4.00 1.24 1.31 485.00 18.00 quote 0.08 -0.02 101.00 0.06 0.07 4,691
quote 0.73 0.22 27.00 0.80 0.86 718.00 18.50 quote 0.13 -0.11 471.00 0.11 0.13 1,881
quote 0.46 0.24 193.00 0.44 0.48 2,397 19.00 quote 0.25 -0.21 695.00 0.24 0.27 1,216
19.17 Current price as of 12/06/2022 04:03:45 PM
quote 0.19 0.11 760.00 0.19 0.22 1,662 19.50 quote 0.57 -0.07 17.00 0.47 0.53 49.00
quote 0.07 0.04 174.00 0.07 0.08 4,788 20.00 quote 1.21 0.42 24.00 0.83 0.92 35.00
quote 0.02 0.01 23.00 0.02 0.03 5,737 20.50 quote 1.49 -0.16 3.00 1.29 1.38 4.00
quote 0.01 -0.01 4.00 0.00 0.02 160.00 21.00 quote 1.96 0.00 0.00 1.74 1.94 3.00
quote 0.02 0.01 6.00 0.00 0.02 139.00 21.50 quote 0.00 0.00 0.00 2.28 2.41
quote 0.01 0.00 3.00 0.00 0.02 585.00 22.00 quote 0.00 0.00 0.00 2.74 2.93
quote 0.02 0.00 0.00 0.00 0.02 7.00 22.50 quote 4.32 0.00 0.00 3.25 3.45 2.00
quote 0.02 0.00 0.00 0.00 0.02 5.00 23.00 quote 0.00 0.00 0.00 3.75 3.95
quote 0.01 0.00 0.00 0.00 0.02 11.00 23.50 quote 0.00 0.00 0.00 4.25 4.50
quote 0.01 0.00 1.00 0.00 0.02 136.00 24.00 quote 0.00 0.00 0.00 4.75 4.95
quote 0.01 0.00 1.00 0.00 0.02 160.00 25.00 quote 5.79 0.00 0.00 5.70 5.90 4.00
quote 0.01 0.00 3.00 0.00 0.02 198.00 26.00 quote 0.00 0.00 0.00 6.75 6.90
CALLS PUTS
Expires December 30, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 9.10 9.35 10.00 quote 0.00 0.00 0.00 0.00 0.33
quote 0.00 0.00 0.00 8.10 8.30 11.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 7.05 7.30 12.00 quote 0.01 0.00 0.00 0.00 0.04 1.00
quote 0.00 0.00 0.00 6.10 6.35 13.00 quote 0.01 0.00 0.00 0.00 0.03 10.00
quote 5.52 0.00 0.00 5.60 5.75 2.00 13.50 quote 0.03 0.00 0.00 0.00 0.03 63.00
quote 5.04 0.00 0.00 5.10 5.25 11.00 14.00 quote 0.05 0.00 0.00 0.00 0.03 223.00
quote 4.49 0.00 0.00 4.60 4.85 1.00 14.50 quote 0.02 -0.01 20.00 0.01 0.03 23.00
quote 4.12 0.00 0.00 4.15 4.30 14.00 15.00 quote 0.02 -0.01 40.00 0.01 0.03 260.00
quote 3.59 -0.16 2.00 3.60 3.80 14.00 15.50 quote 0.08 0.00 0.00 0.01 0.03 128.00
quote 3.05 0.00 0.00 3.15 3.30 60.00 16.00 quote 0.03 -0.02 5.00 0.02 0.03 232.00
quote 2.47 0.00 0.00 2.69 2.78 146.00 16.50 quote 0.10 0.00 0.00 0.02 0.03 161.00
quote 1.98 -0.10 5.00 2.22 2.29 154.00 17.00 quote 0.04 0.00 59.00 0.03 0.04 228.00
quote 1.70 0.31 2.00 1.72 1.81 286.00 17.50 quote 0.07 0.02 100.00 0.05 0.06 349.00
quote 1.16 0.22 15.00 1.28 1.34 113.00 18.00 quote 0.09 -0.04 87.00 0.08 0.09 1,376
quote 0.48 -0.09 1.00 0.85 0.91 207.00 18.50 quote 0.16 -0.09 164.00 0.14 0.17 1,063
quote 0.52 0.24 190.00 0.50 0.54 1,686 19.00 quote 0.30 -0.18 1,001 0.28 0.31 1,568
19.17 Current price as of 12/06/2022 04:03:45 PM
quote 0.26 0.15 877.00 0.24 0.27 1,048 19.50 quote 0.58 -0.22 22.00 0.52 0.56 493.00
quote 0.10 0.05 329.00 0.10 0.11 2,982 20.00 quote 0.97 -0.33 7.00 0.88 0.93 78.00
quote 0.04 0.02 51.00 0.04 0.05 5,930 20.50 quote 1.50 0.12 12.00 1.30 1.41 4.00
quote 0.03 0.02 35.00 0.02 0.03 208.00 21.00 quote 2.00 0.12 2.00 1.77 1.89 4.00
quote 0.05 0.00 0.00 0.00 0.02 127.00 21.50 quote 0.00 0.00 0.00 2.24 2.45
quote 0.01 0.00 86.00 0.00 0.02 157.00 22.00 quote 3.00 0.00 1.00 2.75 2.93
quote 0.03 0.00 0.00 0.00 0.02 10.00 22.50 quote 3.60 0.00 0.00 3.25 3.45 1.00
quote 0.01 0.00 23.00 0.00 0.02 161.00 23.00 quote 0.00 0.00 0.00 3.75 3.90
quote 0.01 0.00 0.00 0.00 0.02 27.00 23.50 quote 0.00 0.00 0.00 4.25 4.45
quote 0.01 0.00 10.00 0.00 0.02 206.00 24.00 quote 0.00 0.00 0.00 4.70 4.95
quote 0.01 0.00 0.00 0.00 0.02 211.00 25.00 quote 6.08 0.00 0.00 5.75 5.95 4.00
quote 0.01 0.00 18.00 0.00 0.02 332.00 26.00 quote 0.00 0.00 0.00 6.75 6.95

January, 2023 Options

Show

March, 2023 Options

Show

April, 2023 Options

Show

June, 2023 Options

Show

July, 2023 Options

Show

January, 2024 Options

Show

June, 2024 Options

Show

January, 2025 Options

Show
Link to MarketWatch's Slice.