OPTION CHAIN FOR AT&T INC.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires October 22, 2021 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 5.65 | 0.00 | 0.00 | 5.65 | 5.75 | 2.00 | 20.00 | quote | 0.01 | 0.00 | 41.00 | 0.00 | 0.01 | 1,529 |
| quote | 3.85 | 0.05 | 1.00 | 3.65 | 3.80 | 6.00 | 22.00 | quote | 0.02 | 0.00 | 637.00 | 0.01 | 0.04 | 12,117 |
| quote | 2.75 | 0.06 | 37.00 | 2.67 | 2.79 | 138.00 | 23.00 | quote | 0.03 | 0.00 | 1,154 | 0.02 | 0.04 | 2,987 |
| quote | 1.76 | 0.02 | 111.00 | 1.75 | 1.84 | 351.00 | 24.00 | quote | 0.06 | -0.02 | 1,316 | 0.05 | 0.06 | 2,438 |
| quote | 0.91 | 0.07 | 630.00 | 0.85 | 0.90 | 1,694 | 25.00 | quote | 0.17 | -0.04 | 2,113 | 0.17 | 0.18 | 7,466 |
| quote | 0.52 | 0.00 | 1,744 | 0.50 | 0.53 | 5,068 | 25.50 | quote | 0.31 | -0.05 | 1,869 | 0.31 | 0.32 | 5,239 |
| 25.70 | Current price as of 10/15/2021 04:03:46 PM | |||||||||||||
| quote | 0.27 | 0.00 | 8,940 | 0.26 | 0.27 | 12,926 | 26.00 | quote | 0.56 | -0.08 | 1,593 | 0.57 | 0.58 | 5,766 |
| quote | 0.13 | 0.00 | 4,211 | 0.12 | 0.13 | 11,700 | 26.50 | quote | 0.89 | -0.11 | 1,876 | 0.88 | 0.95 | 4,759 |
| quote | 0.06 | -0.01 | 1,186 | 0.05 | 0.06 | 18,580 | 27.00 | quote | 1.37 | -0.10 | 1,480 | 1.28 | 1.39 | 5,538 |
| quote | 0.03 | -0.01 | 654.00 | 0.03 | 0.04 | 7,231 | 27.50 | quote | 1.71 | -0.15 | 4.00 | 1.72 | 1.87 | 128.00 |
| quote | 0.03 | 0.01 | 1,005 | 0.02 | 0.03 | 41,275 | 28.00 | quote | 2.32 | -0.43 | 250.00 | 2.24 | 2.35 | 1,065 |
| quote | 0.02 | 0.01 | 100.00 | 0.01 | 0.02 | 1,768 | 28.50 | quote | 2.95 | 0.00 | 0.00 | 2.69 | 2.85 | 17.00 |
| quote | 0.01 | 0.00 | 183.00 | 0.00 | 0.01 | 12,085 | 29.00 | quote | 3.11 | -0.75 | 3.00 | 3.20 | 3.35 | 25.00 |
| quote | 0.01 | 0.00 | 8.00 | 0.00 | 0.02 | 821.00 | 29.50 | quote | 2.70 | 0.00 | 0.00 | 3.70 | 3.85 | 1.00 |
| quote | 0.01 | -0.02 | 82.00 | 0.00 | 0.01 | 4,130 | 30.00 | quote | 4.30 | -0.07 | 1.00 | 4.20 | 4.35 | 25.00 |
| quote | 0.01 | 0.00 | 5.00 | 0.00 | 0.02 | 378.00 | 31.00 | quote | 5.25 | 0.90 | 1.00 | 5.20 | 5.35 | 1.00 |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.03 | 42.00 | 32.00 | quote | 0.00 | 0.00 | 0.00 | 6.20 | 6.35 | |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.01 | 131.00 | 33.00 | quote | 7.74 | 0.00 | 0.00 | 7.20 | 7.35 | 1.00 |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.01 | 7.00 | 34.00 | quote | 8.40 | 0.00 | 0.00 | 8.20 | 8.35 | 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 | 5.85 | 0.05 | 2.00 | 5.70 | 5.80 | 48.00 | 20.00 | quote | 0.03 | 0.00 | 312.00 | 0.02 | 0.04 | 778.00 |
| quote | 3.95 | 0.30 | 10.00 | 3.70 | 3.85 | 58.00 | 22.00 | quote | 0.05 | 0.00 | 0.00 | 0.03 | 0.05 | 144.00 |
| quote | 2.74 | 0.00 | 35.00 | 2.72 | 2.82 | 8.00 | 23.00 | quote | 0.05 | -0.01 | 6.00 | 0.05 | 0.06 | 773.00 |
| quote | 1.80 | 0.03 | 3.00 | 1.76 | 1.85 | 85.00 | 24.00 | quote | 0.09 | -0.03 | 214.00 | 0.09 | 0.11 | 1,048 |
| quote | 0.95 | 0.07 | 61.00 | 0.91 | 0.96 | 993.00 | 25.00 | quote | 0.23 | -0.04 | 709.00 | 0.22 | 0.24 | 1,905 |
| 25.70 | Current price as of 10/15/2021 04:03:46 PM | |||||||||||||
| quote | 0.36 | 0.03 | 2,967 | 0.32 | 0.35 | 6,458 | 26.00 | quote | 0.61 | -0.09 | 365.00 | 0.61 | 0.66 | 2,876 |
| quote | 0.09 | -0.01 | 1,659 | 0.09 | 0.10 | 8,547 | 27.00 | quote | 1.39 | -0.03 | 50.00 | 1.33 | 1.42 | 2,163 |
| quote | 0.05 | 0.00 | 1,311 | 0.03 | 0.04 | 10,997 | 28.00 | quote | 2.25 | -0.12 | 16.00 | 2.26 | 2.37 | 172.00 |
| quote | 0.02 | -0.01 | 25.00 | 0.02 | 0.03 | 3,226 | 29.00 | quote | 3.24 | -0.46 | 2.00 | 3.25 | 3.35 | 16.00 |
| quote | 0.02 | 0.00 | 809.00 | 0.01 | 0.02 | 1,493 | 30.00 | quote | 4.07 | -0.66 | 9.00 | 4.25 | 4.35 | 68.00 |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.02 | 55.00 | 31.00 | quote | 3.95 | 0.00 | 0.00 | 5.25 | 5.35 | 40.00 |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.03 | 102.00 | 32.00 | quote | 0.00 | 0.00 | 0.00 | 6.25 | 6.35 | |
Show All |
