27.19

-0.23

Open: 27.44 High: 27.46
Low: 27.17 Volume: 9,554,653
Yield: 7.65% P/E Ratio: n/a
Bid: n/a Ask: n/a
Ex Div. Date: 7/08/2021 Ex Div. Amount: 0.52

OPTION CHAIN FOR AT&T INC.

Hide September, 2021 Options
CALLS PUTS
Expires September 3, 2021
Last Change Vol Bid Ask Open Int. StrikePrice Last Change Vol Bid Ask Open Int.
5.15 -0.91 2.00 5.15 5.25 5.00 22.00 0.01 0.01 989.00
4.19 0.14 2.00 4.15 4.25 6.00 23.00 0.02 0.01 340.00
3.20 -0.15 10.00 3.15 3.25 54.00 24.00 0.01 1.00 0.01 2,889
2.19 -0.21 26.00 2.17 2.22 219.00 25.00 0.01 7.00 0.01 6,239
1.27 -0.06 5.00 1.18 1.23 361.00 26.00 0.01 30.00 0.01 2,998
0.26 -0.21 695.00 0.25 0.26 11,516 27.00 0.05 738.00 0.05 0.06 15,985
Stock Price » 27.19 Last as of 9/01/2021 11:25:40 AM
0.01 -0.01 5,233 0.01 17,634 28.00 0.79 0.16 233.00 0.79 0.84 4,006
0.01 -0.02 45.00 0.01 6,288 29.00 1.79 0.15 7.00 1.79 1.84 332.00
0.01 5.00 0.01 2,979 30.00 2.79 0.17 9.00 2.79 2.82 86.00
0.01 1.00 0.01 380.00 31.00 3.93 1.05 2.00 3.75 3.85 20.00
0.01 0.01 92.00 32.00 4.75 0.24 2.00 4.75 4.85 97.00
0.02 0.01 41.00 33.00 5.75 5.85
0.02 0.01 2.00 34.00 6.50 6.75 6.85 1.00
CALLS PUTS
Expires September 10, 2021
Last Change Vol Bid Ask Open Int. StrikePrice Last Change Vol Bid Ask Open Int.
7.15 7.25 20.00 0.01
6.05 1.00 6.15 6.25 1.00 21.00 0.01
5.15 5.25 22.00 0.01 398.00 0.02 1,209
4.65 4.75 22.50 0.02 4.00
5.25 4.15 4.25 4.00 23.00 0.01 12.00 0.01 1,748
3.65 3.75 23.50 0.02
3.09 -0.36 1.00 3.15 3.25 4.00 24.00 0.01 -0.01 100.00 0.01 2,490
2.68 2.73 24.50 0.01 340.00
2.43 0.12 1.00 2.18 2.24 17.00 25.00 0.01 -0.01 5.00 0.02 1,823
1.79 -0.14 1.00 1.69 1.74 1.00 25.50 0.01 0.02 31.00
1.25 -0.26 62.00 1.20 1.26 68.00 26.00 0.04 0.02 23.00 0.02 0.03 395.00
0.77 -0.21 595.00 0.74 0.78 532.00 26.50 0.05 43.00 0.05 0.06 192.00
0.36 -0.16 612.00 0.35 0.36 1,813 27.00 0.15 0.06 460.00 0.15 0.16 2,836
Stock Price » 27.19 Last as of 9/01/2021 11:25:40 AM
0.11 -0.09 793.00 0.11 0.12 23,713 27.50 0.41 0.16 46.00 0.40 0.42 1,080
0.04 -0.02 826.00 0.03 0.04 22,295 28.00 0.76 0.07 1.00 0.82 0.86 2,265
0.02 48.00 0.01 0.02 108.00 28.50 1.29 1.35
0.01 -0.01 117.00 0.01 5,277 29.00 1.67 0.03 1.00 1.79 1.84 222.00
0.01 64.00 29.50 2.29 2.34
0.01 16.00 0.01 1,332 30.00 2.85 -0.03 1.00 2.78 2.84 66.00
0.03 30.50 3.25 3.35
0.01 2.00 0.01 138.00 31.00 3.54 3.75 3.85 3.00
0.03 31.50 4.25 4.35
0.01 -0.01 10.00 0.01 13.00 32.00 3.80 4.75 4.85
0.03 32.50 5.25 5.35
0.01 -0.04 3.00 0.02 167.00 33.00 5.75 5.85
0.03 33.50 6.25 6.35
0.01 34.00 6.75 6.85
0.03 34.50 7.25 7.35
0.01 35.00 7.75 7.85
0.03 35.50 8.25 8.35
0.03 36.00 8.75 8.85
0.03 36.50 9.25 9.35
0.03 37.00 9.75 9.85
0.02 37.50 10.25 10.35
0.03 38.00 10.75 10.85
0.02 38.50 11.25 11.35
0.02 39.00 11.75 11.85
0.01 25.00 39.50 12.25 12.35
0.03 40.00 12.75 12.85
0.02 40.50 13.25 13.35
CALLS PUTS
Expires September 17, 2021
Last Change Vol Bid Ask Open Int. StrikePrice Last Change Vol Bid Ask Open Int.
12.35 0.01 3.00 12.15 12.25 236.00 15.00 0.01 -0.01 12.00 0.01 6,938
10.30 9.15 9.25 49.00 18.00 0.01 0.03 2,479
7.59 7.15 7.25 86.00 20.00 0.01 -0.02 5.00 0.02 1,646
6.60 6.15 6.25 12.00 21.00 0.01 0.03 1,252
5.10 -0.05 1.00 5.15 5.25 292.00 22.00 0.03 12.00 0.02 5,330
4.42 0.27 6.00 4.20 4.25 148.00 23.00 0.02 70.00 0.02 0.03 5,485
3.45 1.00 3.20 3.30 8.00 24.00 0.03 0.01 9.00 0.03 0.04 3,152
2.39 0.01 5.00 2.21 2.26 42,226 25.00 0.04 19.00 0.04 0.05 62,398
1.48 0.13 16.00 1.24 1.29 743.00 26.00 0.07 0.02 15.00 0.07 0.08 16,247
0.44 -0.16 391.00 0.43 0.45 5,916 27.00 0.25 0.06 1,194 0.24 0.25 25,388
Stock Price » 27.19 Last as of 9/01/2021 11:25:40 AM
0.08 -0.03 1,946 0.08 0.09 86,757 28.00 0.88 0.20 54.00 0.86 0.90 116,432
0.02 -0.01 99.00 0.02 0.03 23,517 29.00 1.80 0.24 24.00 1.80 1.84 1,371
0.02 141.00 0.01 0.02 104,752 30.00 2.71 0.14 3.00 2.79 2.83 12,976
0.01 -0.01 94.00 0.01 0.02 4,121 31.00 3.80 0.30 62.00 3.75 3.85 65.00
0.01 -0.02 18.00 0.01 46,981 32.00 4.70 -0.07 10.00 4.75 4.85 5,491
0.02 0.02 364.00 33.00 5.52 5.75 5.85 25.00
0.01 0.02 110.00 34.00 5.85 6.75 6.85
0.01 8.00 0.01 18,806 35.00 7.63 -0.02 18.00 7.75 7.85 252.00
0.01 0.01 1,317 36.00 7.85 8.75 8.85 2.00
0.01 15.00 0.01 6,086 37.00 9.37 9.75 9.85 2.00
0.03 0.01 610.00 38.00 9.85 10.75 10.85
0.02 0.03 173.00 39.00 10.65 11.75 11.85 1.00
0.01 0.01 10,921 40.00 11.80 12.75 12.85 5.00
0.02 0.01 462.00 41.00 12.75 13.75 13.85 1.00
0.01 -0.01 12.00 0.01 1,558 42.00 13.25 14.75 14.85 53.00
0.02 0.03 462.00 43.00 14.45 15.75 15.85 1.00
0.03 0.02 318.00 44.00 16.75 16.85
0.01 0.01 2,375 45.00 16.45 17.75 17.85 1,325
0.01 0.02 2,617 47.00 18.15 19.75 19.85 12.00
CALLS PUTS
Expires September 24, 2021
Last Change Vol Bid Ask Open Int. StrikePrice Last Change Vol Bid Ask Open Int.
5.47 5.15 5.30 5.00 22.00 0.02 100.00 0.02 0.03 840.00
4.20 4.30 23.00 0.03 20.00 0.02 0.03 924.00
3.46 0.16 10.00 3.20 3.30 20.00 24.00 0.03 -0.02 1.00 0.03 0.04 601.00
2.40 0.20 3.00 2.22 2.28 13.00 25.00 0.04 -0.08 1.00 0.04 0.05 353.00
1.56 0.20 5.00 1.29 1.33 98.00 26.00 0.09 57.00 0.10 0.11 1,210
0.58 -0.06 3.00 0.51 0.55 529.00 27.00 0.31 0.06 140.00 0.31 0.33 2,364
Stock Price » 27.19 Last as of 9/01/2021 11:25:40 AM
0.13 -0.05 255.00 0.13 0.14 2,465 28.00 0.93 0.09 21.00 0.89 0.95 1,895
0.05 0.01 20.00 0.04 0.05 7,612 29.00 1.82 0.06 9.00 1.82 1.87 52.00
0.02 -0.01 43.00 0.02 0.03 1,392 30.00 2.80 0.15 1.00 2.79 2.85 271.00
0.02 0.01 4.00 0.02 327.00 31.00 3.56 10.00 3.75 3.85
0.01 0.03 73.00 32.00 4.75 2.00 4.75 4.85
0.03 0.03 2.00 33.00 5.60 -0.15 15.00 5.75 5.85 24.00
0.05 0.04 2.00 0.02 3.00 34.00 5.50 6.75 6.85 1.00
Show October, 2021 Options
Show 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

Say hello

Find us at the office

Chappa- Adamitis street no. 38, 81811 Tripoli, Libya

Give us a ring

Alda Runion
+69 213 130 910
Mon - Fri, 10:00-22:00

Say hello