Bulletin
Investor Alert

New York Markets Close in:

AT&T Inc.

NYS: T

GO
/marketstate/country/us

Market open

 --Real time quotes

Jan 18, 2022, 11:43 a.m.

T
/zigman2/quotes/203165245/composite

$

27.12

Change

-0.06 -0.21%

Volume

Volume 23.04m

Real time quotes

/zigman2/quotes/203165245/composite

Previous close

$ 27.18

$ 27.12

Change

-0.06 -0.21%

Day low

Day high

$26.91

$27.47

Open

52 week low

52 week high

$22.02

$33.88

Open

OPTION CHAIN FOR AT&T INC.

In-the-money

January, 2022 Options

Hide
CALLS PUTS
Expires January 21, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 12.25 0.10 2.00 12.15 12.25 58.00 15.00 quote 0.01 0.00 0.00 0.00 0.01 16,717
quote 10.12 0.00 0.00 11.15 11.25 14.00 16.00 quote 0.01 0.00 0.00 0.00 0.01 325.00
quote 9.40 0.00 0.00 10.15 10.25 5.00 17.00 quote 0.01 0.00 0.00 0.00 0.01 1,255
quote 9.40 1.15 2.00 9.15 9.25 17.00 18.00 quote 0.01 0.00 0.00 0.00 0.01 7,612
quote 7.10 0.00 0.00 8.15 8.25 470.00 19.00 quote 0.01 0.00 0.00 0.00 0.01 6,794
quote 7.00 0.00 11.00 7.15 7.25 207.00 20.00 quote 0.01 0.00 0.00 0.00 0.01 30,591
quote 0.00 0.00 0.00 6.65 6.75 20.50 quote 0.01 0.00 0.00 0.00 0.01 1,348
quote 5.75 0.00 0.00 6.15 6.25 48.00 21.00 quote 0.01 0.00 0.00 0.00 0.01 5,413
quote 5.70 0.00 0.00 5.70 5.75 1.00 21.50 quote 0.03 0.00 0.00 0.00 0.01 493.00
quote 5.00 -0.20 25.00 5.15 5.25 246.00 22.00 quote 0.01 -0.01 54.00 0.00 0.01 13,756
quote 3.75 0.00 0.00 4.70 4.80 5.00 22.50 quote 0.03 0.00 0.00 0.00 0.01 1,245
quote 4.10 -0.10 17.00 4.20 4.25 1,820 23.00 quote 0.02 0.00 2,845 0.01 0.02 64,863
quote 3.70 0.25 1.00 3.70 3.80 115.00 23.50 quote 0.02 0.00 165.00 0.01 0.02 1,907
quote 3.20 0.05 1,563 3.20 3.25 4,366 24.00 quote 0.01 -0.01 233.00 0.01 0.02 57,578
quote 2.61 -0.02 806.00 2.72 2.77 970.00 24.50 quote 0.02 -0.01 10.00 0.02 0.03 4,397
quote 2.21 -0.02 386.00 2.21 2.25 20,352 25.00 quote 0.03 -0.01 722.00 0.02 0.03 102,989
quote 1.73 -0.02 11.00 1.73 1.76 3,014 25.50 quote 0.04 -0.01 66.00 0.03 0.04 5,806
quote 1.26 0.04 1,161 1.25 1.27 57,314 26.00 quote 0.04 -0.01 6,351 0.04 0.05 44,016
quote 0.80 0.00 993.00 0.80 0.83 19,569 26.50 quote 0.09 -0.01 8,941 0.09 0.10 8,351
quote 0.44 0.03 36,588 0.43 0.45 87,289 27.00 quote 0.23 -0.0100 7,460 0.22 0.23 25,838
27.12 Current price as of 1/18/2022 11:43:50 AM
quote 0.20 0.02 12,897 0.19 0.20 87,663 27.50 quote 0.50 0.01 529.00 0.48 0.49 990.00
quote 0.07 -0.01 7,429 0.07 0.08 67,884 28.00 quote 0.87 -0.02 956.00 0.84 0.88 74,686
quote 0.03 -0.02 1,239 0.03 0.04 4,428 28.50 quote 1.56 0.00 0.00 1.30 1.34 22.00
quote 0.02 0.00 3,076 0.02 0.03 43,009 29.00 quote 1.83 -0.07 32.00 1.79 1.83 6,028
quote 0.01 0.00 3,493 0.01 0.02 126,963 30.00 quote 2.79 -0.02 253.00 2.77 2.83 54,760
quote 0.01 0.00 154.00 0.01 0.02 21,201 31.00 quote 4.05 0.20 11.00 3.75 3.85 848.00
quote 0.02 0.01 20.00 0.00 0.02 14,107 32.00 quote 5.15 0.00 0.00 4.75 4.85 384.00
quote 0.01 0.00 0.00 0.00 0.01 37,656 33.00 quote 5.82 -0.13 1.00 5.75 5.85 10,827
quote 0.02 0.01 1.00 0.00 0.01 2,731 34.00 quote 7.75 0.00 0.00 6.75 6.85 1,078
quote 0.01 0.00 4.00 0.00 0.01 76,660 35.00 quote 7.82 0.02 11.00 7.75 7.85 23,589
quote 0.01 0.00 0.00 0.00 0.01 10,623 36.00 quote 9.50 0.00 0.00 8.75 8.85 76.00
quote 0.01 0.00 0.00 0.00 0.01 22,036 37.00 quote 9.97 -0.03 1.00 9.75 9.85 2,248
quote 0.01 0.00 0.00 0.00 0.01 3,548 38.00 quote 13.53 0.00 0.00 10.75 10.85 37.00
quote 0.01 0.00 2.00 0.00 0.01 51,235 40.00 quote 12.94 -0.41 2.00 12.75 12.85 1,546
quote 0.01 0.00 0.00 0.00 0.01 15,759 42.00 quote 15.69 0.00 0.00 14.75 14.85 138.00
quote 0.01 0.00 0.00 0.00 0.01 17,412 45.00 quote 18.05 0.00 0.00 17.75 17.85 1,299
quote 0.01 0.00 0.00 0.00 0.01 4,348 47.00 quote 23.55 0.00 0.00 19.75 19.85 1,614
quote 0.01 0.00 0.00 0.00 0.01 13,887 50.00 quote 24.35 0.00 0.00 22.75 22.85 2,150
quote 0.01 0.00 0.00 0.00 0.01 20,349 55.00 quote 29.25 0.00 0.00 27.75 27.85 39.00
CALLS PUTS
Expires January 28, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 11.40 0.00 0.00 12.15 12.25 1.00 15.00 quote 0.03 0.00 0.00 0.00 0.02 65.00
quote 9.40 0.00 0.00 10.15 10.25 1.00 17.00 quote 0.01 0.00 0.00 0.00 0.01 2,521
quote 4.96 0.00 0.00 9.20 9.30 18.00 quote 0.02 0.00 0.00 0.00 0.02 262.00
quote 7.45 0.00 0.00 8.20 8.30 12.00 19.00 quote 0.02 0.00 0.00 0.00 0.02 387.00
quote 6.95 0.00 0.00 7.20 7.30 68.00 20.00 quote 0.03 0.00 1.00 0.00 0.03 338.00
quote 0.00 0.00 0.00 6.70 6.80 20.50 quote 0.02 0.00 0.00 0.01 0.03 217.00
quote 5.40 0.00 0.00 6.20 6.30 4.00 21.00 quote 0.02 0.00 7.00 0.02 0.03 284.00
quote 0.00 0.00 0.00 5.70 5.80 21.50 quote 0.03 0.00 0.00 0.02 0.03 43.00
quote 4.80 0.00 0.00 5.20 5.30 67.00 22.00 quote 0.03 0.00 1.00 0.03 0.04 2,148
quote 0.00 0.00 0.00 4.70 4.80 22.50 quote 0.04 0.00 4.00 0.03 0.04
quote 3.90 0.00 0.00 4.20 4.30 189.00 23.00 quote 0.04 0.00 676.00 0.04 0.05 1,653
quote 3.75 0.28 3.00 3.70 3.80 1.00 23.50 quote 0.06 0.02 12.00 0.05 0.06 50.00
quote 3.25 0.00 0.00 3.25 3.35 446.00 24.00 quote 0.07 0.02 107.00 0.06 0.07 1,856
quote 2.09 0.00 0.00 2.76 2.83 101.00 24.50 quote 0.10 0.00 0.00 0.08 0.09 123.00
quote 2.32 0.13 36.00 2.30 2.34 1,391 25.00 quote 0.10 0.00 1,693 0.10 0.11 4,414
quote 1.71 0.13 17.00 1.84 1.88 97.00 25.50 quote 0.14 0.01 145.00 0.14 0.15 589.00
quote 1.41 0.02 84.00 1.41 1.43 5,811 26.00 quote 0.20 0.01 321.00 0.20 0.21 4,000
quote 1.02 0.01 128.00 1.02 1.05 2,130 26.50 quote 0.33 0.00 732.00 0.31 0.32 1,556
quote 0.70 0.02 1,692 0.69 0.70 8,667 27.00 quote 0.50 0.00 824.00 0.47 0.49 936.00
27.12 Current price as of 1/18/2022 11:43:50 AM
quote 0.44 -0.01 721.00 0.45 0.46 4,607 27.50 quote 0.75 -0.01 32.00 0.72 0.74 27.00
quote 0.27 -0.01 837.00 0.27 0.28 11,221 28.00 quote 1.09 0.00 143.00 1.05 1.07 198.00
quote 0.16 0.00 546.00 0.16 0.17 844.00 28.50 quote 1.65 -0.03 20.00 1.43 1.47 67.00
quote 0.11 0.01 614.00 0.10 0.11 2,945 29.00 quote 2.13 0.00 0.00 1.86 1.91 102.00
quote 0.05 0.01 120.00 0.04 0.05 2,584 30.00 quote 4.38 0.00 0.00 2.80 2.87 123.00
quote 0.03 0.01 32.00 0.02 0.03 693.00 31.00 quote 5.40 0.00 0.00 3.75 3.85 9.00
quote 0.02 0.00 15.00 0.01 0.02 91.00 32.00 quote 0.00 0.00 0.00 4.75 4.85

February, 2022 Options

Show

March, 2022 Options

Show

April, 2022 Options

Show

June, 2022 Options

Show

July, 2022 Options

Show

September, 2022 Options

Show

January, 2023 Options

Show

January, 2024 Options

Show
Link to MarketWatch's Slice.