AT&T Inc.

NYS: T

GO
/marketstate/country/us

After Hours

 --Real time quotes

Oct 21, 2021, 6:02 p.m.

T
/zigman2/quotes/203165245/composite

$

25.70

Change

-0.06 -0.23%

Volume

Volume 2.59m

Real time quotes

/zigman2/quotes/203165245/composite

Today's close

$ 25.91

$ 25.76

Change

-0.15 -0.58%

Day low

Day high

$25.60

$26.29

Open

52 week low

52 week high

$25.01

$33.88

Open

OPTION CHAIN FOR AT&T INC.

In-the-money

October, 2021 Options

Hide
CALLS PUTS
Expires October 22, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 5.35 -0.30 10.00 5.70 5.80 12.00 20.00 quote 0.01 0.00 32.00 0.00 0.01 1,573
quote 4.10 0.10 13.00 3.70 3.80 23.00 22.00 quote 0.01 0.00 11.00 0.00 0.01 14,985
quote 2.84 -0.12 41.00 2.73 2.81 148.00 23.00 quote 0.01 0.00 26.00 0.00 0.01 7,884
quote 1.71 -0.24 204.00 1.74 1.82 767.00 24.00 quote 0.01 -0.02 155.00 0.00 0.01 5,789
quote 0.80 -0.22 1,251 0.74 0.79 4,139 25.00 quote 0.01 -0.08 12,219 0.01 0.02 25,154
quote 0.33 -0.28 9,626 0.30 0.34 14,447 25.50 quote 0.05 -0.16 5,279 0.04 0.05 11,278
25.76 Current price as of 10/21/2021 04:02:21 PM
quote 0.06 -0.26 25,908 0.05 0.06 31,655 26.00 quote 0.27 -0.13 3,642 0.28 0.32 6,915
quote 0.02 -0.13 16,923 0.01 0.02 21,031 26.50 quote 0.72 -0.01 821.00 0.72 0.79 6,726
quote 0.01 -0.05 5,256 0.00 0.01 31,056 27.00 quote 1.23 0.07 277.00 1.22 1.28 6,863
quote 0.01 -0.02 390.00 0.00 0.01 11,322 27.50 quote 1.84 0.24 70.00 1.71 1.79 124.00
quote 0.01 -0.01 356.00 0.00 0.01 42,805 28.00 quote 2.31 0.23 18.00 2.19 2.27 1,092
quote 0.01 0.00 2.00 0.00 0.01 1,922 28.50 quote 2.78 -0.32 8.00 2.70 2.85 16.00
quote 0.01 0.00 61.00 0.00 0.01 12,159 29.00 quote 3.36 0.25 7.00 3.15 3.30 17.00
quote 0.01 0.00 5.00 0.00 0.01 833.00 29.50 quote 2.70 0.00 0.00 3.65 3.80 1.00
quote 0.01 0.00 41.00 0.00 0.01 4,171 30.00 quote 4.29 -0.22 2.00 4.15 4.30 21.00
quote 0.01 0.00 5.00 0.00 0.01 383.00 31.00 quote 5.25 0.90 1.00 5.15 5.30 1.00
quote 0.01 0.00 0.00 0.00 0.01 42.00 32.00 quote 0.00 0.00 0.00 6.20 6.30
quote 0.01 -0.01 1.00 0.00 0.01 131.00 33.00 quote 7.74 0.00 0.00 7.20 7.30 1.00
quote 0.02 0.00 0.00 0.00 0.01 7.00 34.00 quote 8.65 -0.05 1.00 8.20 8.30 1.00
CALLS PUTS
Expires October 29, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 10.63 0.33 1.00 10.70 10.80 5.00 15.00 quote 0.01 0.00 7.00 0.00 0.02 7.00
quote 5.64 0.04 1.00 5.70 5.85 50.00 20.00 quote 0.01 0.00 2.00 0.00 0.02 1,075
quote 5.05 0.40 1.00 4.70 4.85 19.00 21.00 quote 0.02 0.01 4.00 0.00 0.02 562.00
quote 3.70 -0.25 4.00 3.70 3.85 58.00 22.00 quote 0.02 0.00 115.00 0.00 0.02 831.00
quote 2.77 -0.18 20.00 2.75 2.83 41.00 23.00 quote 0.02 -0.01 590.00 0.01 0.03 1,198
quote 1.68 -0.31 19.00 1.76 1.85 234.00 24.00 quote 0.04 -0.02 843.00 0.03 0.04 1,581
quote 0.86 -0.21 1,357 0.81 0.87 1,364 25.00 quote 0.07 -0.07 1,155 0.07 0.09 3,864
quote 0.44 -0.23 4,295 0.42 0.45 3,476 25.50 quote 0.16 -0.11 2,716 0.16 0.18 2,365
25.76 Current price as of 10/21/2021 04:02:21 PM
quote 0.18 -0.21 11,395 0.17 0.18 12,005 26.00 quote 0.39 -0.08 2,712 0.39 0.43 3,268
quote 0.07 -0.13 6,366 0.06 0.07 2,190 26.50 quote 0.86 0.08 147.00 0.76 0.83 70.00
quote 0.03 -0.08 4,474 0.02 0.03 8,630 27.00 quote 1.24 0.10 179.00 1.23 1.30 2,172
quote 0.04 -0.02 421.00 0.02 0.03 1,763 27.50 quote 1.89 0.34 52.00 1.71 1.79 110.00
quote 0.02 -0.02 897.00 0.01 0.02 12,155 28.00 quote 2.15 0.04 6.00 2.21 2.29 159.00
quote 0.01 -0.02 41.00 0.01 0.02 51.00 28.50 quote 0.00 0.00 0.00 2.67 2.78
quote 0.01 -0.01 445.00 0.00 0.01 3,294 29.00 quote 3.29 -0.16 1.00 3.20 3.30 21.00
quote 0.01 0.00 3.00 0.00 0.02 40.00 29.50 quote 0.00 0.00 0.00 3.65 3.80
quote 0.01 0.00 10.00 0.00 0.01 2,296 30.00 quote 4.55 0.48 6.00 4.15 4.30 65.00
quote 0.01 0.00 0.00 0.00 0.01 55.00 31.00 quote 3.95 0.00 0.00 5.15 5.30 40.00
quote 0.02 0.00 0.00 0.00 0.01 102.00 32.00 quote 0.00 0.00 0.00 6.15 6.30
quote 0.01 0.00 1.00 0.00 0.01 33.00 quote 0.00 0.00 0.00 7.15 7.30 2.00
quote 0.00 0.00 0.00 0.00 0.01 34.00 quote 0.00 0.00 0.00 8.15 8.30
quote 0.00 0.00 0.00 0.00 0.01 35.00 quote 0.00 0.00 0.00 9.20 9.30

November, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show

March, 2022 Options

Show

April, 2022 Options

Show

June, 2022 Options

Show

July, 2022 Options

Show

January, 2023 Options

Show

January, 2024 Options

Show
Trending Tickers
  • /zigman2/quotes/200467500/composite NVDA+6.01%
  • /zigman2/quotes/200164174/composite SNOA+85.40%
  • /zigman2/quotes/202092269/composite ENSC+35.46%
  • /zigman2/quotes/226465160/composite ALF-14.72%
  • /zigman2/quotes/207732364/composite MSFT+1.66%
X
Powered by StockTwits
Link to MarketWatch's Slice.