Bulletin
Investor Alert

AT&T Inc.

NYS: T

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Feb 3, 2023, 7:59 p.m.

T
/zigman2/quotes/203165245/composite

$

19.80

Change

-0.03 -0.15%

Volume

Volume 1.10m

Quotes are delayed by 20 min

/zigman2/quotes/203165245/composite

Previous close

$ 20.28

$ 19.83

Change

-0.45 -2.22%

Day low

Day high

$19.78

$20.26

Open

52 week low

52 week high

$14.46

$22.84

Open

OPTION CHAIN FOR AT&T INC.

In-the-money

February, 2023 Options

Hide
CALLS PUTS
Expires February 10, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 9.30 0.00 0.00 9.75 9.90 1.00 10.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 8.75 8.90 11.00 quote 0.00 0.00 0.00 0.00 0.03
quote 7.25 0.00 0.00 7.75 7.90 1.00 12.00 quote 0.00 0.00 0.00 0.00 0.89
quote 0.00 0.00 0.00 6.75 6.90 13.00 quote 0.00 0.00 0.00 0.00 0.19
quote 6.65 0.00 1.00 6.25 6.40 13.50 quote 0.11 0.00 2.00 0.00 0.19
quote 0.00 0.00 0.00 5.75 5.90 14.00 quote 0.02 0.00 0.00 0.00 0.03 2.00
quote 0.00 0.00 0.00 5.25 5.45 14.50 quote 0.04 0.02 1.00 0.00 0.03 2.00
quote 0.00 0.00 0.00 4.75 4.95 15.00 quote 0.02 0.01 1.00 0.00 0.03 23.00
quote 0.00 0.00 0.00 4.25 4.40 15.50 quote 0.01 0.00 0.00 0.00 0.03 92.00
quote 4.50 0.00 0.00 3.75 3.90 4.00 16.00 quote 0.03 0.00 0.00 0.00 0.02 352.00
quote 3.20 0.00 2.00 3.25 3.45 16.50 quote 0.02 0.00 0.00 0.00 0.02 107.00
quote 2.85 -0.45 201.00 2.80 2.88 152.00 17.00 quote 0.02 0.00 4.00 0.00 0.02 165.00
quote 2.37 -0.42 5.00 2.18 2.41 42.00 17.50 quote 0.02 0.01 1.00 0.00 0.02 353.00
quote 1.84 -0.48 109.00 1.81 1.88 156.00 18.00 quote 0.01 0.00 73.00 0.01 0.02 2,003
quote 1.36 -0.44 76.00 1.32 1.39 153.00 18.50 quote 0.02 -0.01 281.00 0.01 0.02 1,387
quote 0.87 -0.39 171.00 0.86 0.90 450.00 19.00 quote 0.03 0.00 1,013 0.03 0.04 5,985
quote 0.44 -0.42 409.00 0.43 0.46 1,139 19.50 quote 0.10 0.05 1,030 0.09 0.11 740.00
19.83 Current price as of 2/03/2023 04:02:53 PM
quote 0.18 -0.26 4,966 0.15 0.16 3,243 20.00 quote 0.32 0.18 19,356 0.30 0.33 18,970
quote 0.05 -0.11 1,625 0.04 0.05 10,941 20.50 quote 0.71 0.36 105.00 0.67 0.72 262.00
quote 0.02 -0.02 568.00 0.01 0.02 6,200 21.00 quote 1.13 0.41 426.00 1.15 1.24 232.00
quote 0.01 -0.01 47.00 0.00 0.01 1,563 21.50 quote 1.66 0.39 204.00 1.63 1.71 264.00
quote 0.01 0.00 53.00 0.00 0.01 15,225 22.00 quote 2.10 0.10 1.00 2.11 2.43 1.00
quote 0.01 0.00 0.00 0.00 0.01 124.00 22.50 quote 0.00 0.00 0.00 2.61 2.76
quote 0.01 0.00 0.00 0.00 0.01 3,209 23.00 quote 2.85 0.00 0.00 3.10 3.35
quote 0.01 0.00 0.00 0.00 0.02 12.00 23.50 quote 3.25 0.00 0.00 3.60 3.75 1.00
quote 0.01 0.00 0.00 0.00 0.03 21.00 24.00 quote 0.00 0.00 0.00 4.05 4.30
quote 0.00 0.00 0.00 0.00 0.02 24.50 quote 0.00 0.00 0.00 4.60 4.80
quote 0.11 0.10 2.00 0.00 0.01 51.00 25.00 quote 4.70 0.00 1.00 5.10 5.25
quote 0.01 0.00 0.00 0.00 0.01 2.00 26.00 quote 0.00 0.00 0.00 6.10 6.30
quote 0.00 0.00 0.00 0.00 0.03 27.00 quote 6.78 0.00 1.00 7.10 7.25
quote 0.00 0.00 0.00 0.00 0.03 28.00 quote 0.00 0.00 0.00 8.10 8.30
quote 0.00 0.00 0.00 0.00 0.03 30.00 quote 0.00 0.00 0.00 10.10 10.25
CALLS PUTS
Expires February 17, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 9.75 9.90 10.00 quote 0.00 0.00 0.00 0.00 0.03
quote 7.90 0.00 0.00 8.75 8.95 3.00 11.00 quote 0.01 0.00 0.00 0.00 0.03 11.00
quote 0.00 0.00 0.00 7.75 7.95 12.00 quote 0.15 0.00 0.00 0.00 0.01 1.00
quote 7.45 0.00 0.00 6.75 6.95 3.00 13.00 quote 0.03 0.00 0.00 0.00 0.02 31.00
quote 5.80 0.00 0.00 6.30 6.40 1.00 13.50 quote 0.00 0.00 0.00 0.00 0.02
quote 4.95 0.00 0.00 5.70 6.00 1.00 14.00 quote 0.03 0.00 0.00 0.00 0.02 549.00
quote 0.00 0.00 0.00 5.30 5.40 14.50 quote 0.02 0.00 0.00 0.00 0.02 103.00
quote 5.23 0.00 0.00 4.80 4.95 8.00 15.00 quote 0.02 0.00 0.00 0.00 0.03 198.00
quote 0.00 0.00 0.00 4.30 4.40 15.50 quote 0.03 0.00 0.00 0.00 0.02 53.00
quote 4.45 0.00 0.00 3.80 3.90 121.00 16.00 quote 0.02 0.01 1.00 0.00 0.02 2,975
quote 0.00 0.00 0.00 3.30 3.40 16.50 quote 0.01 0.00 0.00 0.00 0.03 216.00
quote 2.84 -0.36 32.00 2.83 2.90 349.00 17.00 quote 0.02 0.00 9.00 0.01 0.02 8,820
quote 2.41 -0.54 212.00 2.34 2.41 13.00 17.50 quote 0.02 0.00 50.00 0.01 0.03 3,594
quote 1.91 -0.40 78.00 1.86 1.91 1,033 18.00 quote 0.03 0.00 127.00 0.02 0.03 8,785
quote 1.43 -0.40 11.00 1.36 1.44 142.00 18.50 quote 0.03 0.00 41.00 0.04 0.05 898.00
quote 0.95 -0.45 481.00 0.92 0.97 67,221 19.00 quote 0.08 0.02 1,381 0.08 0.09 16,400
quote 0.54 -0.36 70.00 0.53 0.56 3,517 19.50 quote 0.18 0.06 727.00 0.18 0.19 2,559
19.83 Current price as of 2/03/2023 04:02:53 PM
quote 0.26 -0.29 2,031 0.24 0.26 27,497 20.00 quote 0.39 0.18 4,781 0.38 0.41 25,479
quote 0.10 -0.15 918.00 0.09 0.10 6,853 20.50 quote 0.74 0.34 474.00 0.71 0.78 6,470
quote 0.04 -0.05 462.00 0.03 0.04 31,448 21.00 quote 1.18 0.37 143.00 1.16 1.24 1,005
quote 0.02 -0.01 99.00 0.01 0.02 8,904 21.50 quote 1.69 0.49 1.00 1.65 1.74 46.00
quote 0.01 -0.01 92.00 0.00 0.02 5,313 22.00 quote 2.12 0.48 2.00 2.12 2.24 15.00
quote 0.01 0.00 55.00 0.00 0.01 247.00 22.50 quote 2.21 0.00 0.00 2.63 2.72
quote 0.01 0.00 0.00 0.00 0.01 5,506 23.00 quote 2.70 0.00 0.00 3.10 3.30 1.00
quote 0.01 0.00 0.00 0.00 0.01 3.00 23.50 quote 3.01 0.00 0.00 3.60 3.75 1.00
quote 0.01 0.00 0.00 0.00 0.01 11.00 24.00 quote 4.70 0.00 0.00 4.10 4.25 1.00
quote 0.02 0.00 0.00 0.00 0.02 2.00 24.50 quote 0.00 0.00 0.00 4.60 4.75
quote 0.01 0.00 0.00 0.00 0.02 31.00 25.00 quote 5.57 0.00 0.00 5.10 5.25 1.00
quote 0.01 0.00 0.00 0.00 0.01 1.00 26.00 quote 7.30 0.00 0.00 6.10 6.25 1.00
quote 0.01 0.00 0.00 0.00 0.02 30.00 27.00 quote 0.00 0.00 0.00 7.10 7.25
quote 0.00 0.00 0.00 0.00 0.03 28.00 quote 0.00 0.00 0.00 8.05 8.30
quote 0.00 0.00 0.00 0.00 0.03 29.00 quote 9.18 0.00 0.00 9.10 9.25
quote 0.01 0.00 0.00 0.00 0.03 100.00 30.00 quote 9.65 0.00 0.00 10.10 10.25
quote 0.00 0.00 0.00 0.00 0.03 31.00 quote 0.00 0.00 0.00 11.10 11.25
quote 0.00 0.00 0.00 0.00 0.03 32.00 quote 0.00 0.00 0.00 12.10 12.30
quote 0.00 0.00 0.00 0.00 0.03 33.00 quote 0.00 0.00 0.00 13.10 13.30
quote 0.00 0.00 0.00 0.00 0.03 34.00 quote 0.00 0.00 0.00 14.10 14.25
quote 0.00 0.00 0.00 0.00 0.03 35.00 quote 15.80 0.00 0.00 15.10 15.25
CALLS PUTS
Expires February 24, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 9.85 0.00 0.00 9.75 9.95 3.00 10.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 8.80 8.95 11.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 7.80 7.95 12.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 6.80 6.95 13.00 quote 0.02 0.00 0.00 0.00 0.03 1.00
quote 5.75 0.00 0.00 6.30 6.45 1.00 13.50 quote 0.00 0.00 0.00 0.00 0.03
quote 6.20 0.00 0.00 5.80 5.95 1.00 14.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 5.30 5.45 14.50 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 4.80 4.95 15.00 quote 0.01 0.00 0.00 0.00 0.02 26.00
quote 0.00 0.00 0.00 4.30 4.50 15.50 quote 0.03 0.02 1.00 0.00 0.03 111.00
quote 3.58 0.00 0.00 3.80 4.00 16.00 quote 0.02 0.00 0.00 0.00 0.02 81.00
quote 3.91 0.00 0.00 3.30 3.45 1.00 16.50 quote 0.02 0.00 5.00 0.01 0.03 53.00
quote 2.89 -0.46 1.00 2.74 2.92 5.00 17.00 quote 0.02 0.00 155.00 0.02 0.03 311.00
quote 2.09 0.00 0.00 2.36 2.43 152.00 17.50 quote 0.03 0.00 465.00 0.03 0.04 928.00
quote 1.95 -0.31 3.00 1.88 1.95 59.00 18.00 quote 0.04 0.00 11.00 0.04 0.05 784.00
quote 1.49 -0.31 62.00 1.40 1.47 106.00 18.50 quote 0.06 0.02 33.00 0.06 0.08 654.00
quote 0.99 -0.53 34.00 0.97 1.03 1,090 19.00 quote 0.14 0.05 21.00 0.12 0.14 2,560
quote 0.67 -0.37 26.00 0.59 0.63 849.00 19.50 quote 0.24 0.08 404.00 0.23 0.26 946.00
19.83 Current price as of 2/03/2023 04:02:53 PM
quote 0.32 -0.27 329.00 0.31 0.34 4,885 20.00 quote 0.45 0.14 238.00 0.43 0.47 485.00
quote 0.13 -0.15 331.00 0.12 0.13 10,700 20.50 quote 0.70 0.17 8.00 0.75 0.81 358.00
quote 0.05 -0.09 200.00 0.05 0.06 2,195 21.00 quote 1.21 0.48 14.00 1.17 1.23 1,494
quote 0.02 -0.03 57.00 0.02 0.03 621.00 21.50 quote 0.00 0.00 0.00 1.62 1.72
quote 0.01 -0.01 62.00 0.01 0.02 748.00 22.00 quote 1.79 0.00 0.00 1.85 2.46
quote 0.01 0.00 0.00 0.00 0.03 80.00 22.50 quote 0.00 0.00 0.00 2.62 2.73
quote 0.01 0.00 4.00 0.00 0.03 53.00 23.00 quote 2.67 0.00 0.00 3.10 3.25 1.00
quote 0.02 0.00 0.00 0.00 0.03 12.00 23.50 quote 0.00 0.00 0.00 3.60 3.80
quote 0.01 0.00 0.00 0.00 0.02 1.00 24.00 quote 4.71 0.00 0.00 4.10 4.30 40.00
quote 0.01 -0.28 1.00 0.00 0.03 1.00 24.50 quote 0.00 0.00 0.00 4.60 4.75
quote 0.01 0.00 0.00 0.00 0.02 1.00 25.00 quote 0.00 0.00 0.00 5.10 5.30
quote 0.01 0.00 0.00 0.00 0.03 3.00 26.00 quote 0.00 0.00 0.00 6.10 6.25

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

June, 2025 Options

Show
Link to MarketWatch's Slice.