American Tower Corporation (AMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:23PM EDT. Market open.
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT221021C00150000 | 2022-04-18 12:01AM EDT | 150.00 | 114.64 | 81.50 | 85.60 | 0.00 | - | - | - | 244.97% |
| AMT221021C00155000 | 2022-03-28 10:01AM EDT | 155.00 | 88.00 | 99.40 | 103.10 | 0.00 | - | 5 | 0 | 395.20% |
| AMT221021C00160000 | 2022-04-11 1:09PM EDT | 160.00 | 104.62 | 67.90 | 70.40 | 0.00 | - | 10 | 4 | 184.81% |
| AMT221021C00170000 | 2022-05-16 12:04AM EDT | 170.00 | 62.20 | 81.10 | 84.40 | 0.00 | - | - | - | 319.04% |
| AMT221021C00180000 | 2022-04-28 9:31AM EDT | 180.00 | 72.40 | 79.50 | 83.90 | 0.00 | - | 1 | 4 | 341.92% |
| AMT221021C00185000 | 2022-05-02 9:54AM EDT | 185.00 | 58.30 | 68.30 | 71.30 | 0.00 | - | 1 | 2 | 283.79% |
| AMT221021C00190000 | 2022-06-06 3:24PM EDT | 190.00 | 79.30 | 70.30 | 72.20 | 0.00 | - | 4 | 5 | 305.82% |
| AMT221021C00195000 | 2022-10-03 9:47AM EDT | 195.00 | 19.63 | 22.60 | 26.10 | -1.22 | -5.85% | 4 | 29 | 53.25% |
| AMT221021C00200000 | 2022-10-03 12:31PM EDT | 200.00 | 18.20 | 19.80 | 20.40 | +0.70 | +4.00% | 10 | 0 | 39.71% |
| AMT221021C00210000 | 2022-10-03 10:53AM EDT | 210.00 | 11.24 | 11.40 | 12.10 | +2.24 | +24.89% | 7 | 94 | 34.95% |
| AMT221021C00220000 | 2022-10-03 2:06PM EDT | 220.00 | 5.85 | 5.80 | 6.10 | +0.85 | +17.00% | 39 | 342 | 33.48% |
| AMT221021C00230000 | 2022-10-03 2:07PM EDT | 230.00 | 2.45 | 2.45 | 2.60 | +0.45 | +22.50% | 94 | 1,777 | 33.20% |
| AMT221021C00240000 | 2022-10-03 11:42AM EDT | 240.00 | 0.65 | 0.75 | 1.00 | -0.02 | -2.99% | 11 | 647 | 33.89% |
| AMT221021C00250000 | 2022-10-03 11:18AM EDT | 250.00 | 0.30 | 0.15 | 0.35 | -0.05 | -14.29% | 2 | 0 | 34.67% |
| AMT221021C00260000 | 2022-10-03 12:52PM EDT | 260.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 12 | 1,557 | 36.91% |
| AMT221021C00270000 | 2022-10-03 9:30AM EDT | 270.00 | 0.13 | 0.00 | 0.00 | -0.03 | -18.75% | 1 | 1,054 | 25.00% |
| AMT221021C00280000 | 2022-10-03 12:41PM EDT | 280.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 5 | 1,056 | 47.17% |
| AMT221021C00290000 | 2022-09-30 12:52PM EDT | 290.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 933 | 52.93% |
| AMT221021C00300000 | 2022-10-03 11:55AM EDT | 300.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 6,583 | 53.71% |
| AMT221021C00310000 | 2022-09-28 9:56AM EDT | 310.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 35 | 691 | 58.59% |
| AMT221021C00320000 | 2022-10-03 9:57AM EDT | 320.00 | 0.02 | 0.00 | 0.10 | -0.03 | -60.00% | 1 | 589 | 63.28% |
| AMT221021C00330000 | 2022-09-28 9:58AM EDT | 330.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 34 | 177 | 73.05% |
| AMT221021C00340000 | 2022-09-02 10:14AM EDT | 340.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 9 | 11 | 81.45% |
| AMT221021C00350000 | 2022-09-28 9:42AM EDT | 350.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 2,276 | 71.09% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT221021P00115000 | 2022-06-21 3:44PM EDT | 115.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | - | 2 | 144.43% |
| AMT221021P00120000 | 2022-05-23 12:56PM EDT | 120.00 | 0.38 | 0.05 | 0.50 | 0.00 | - | - | 20 | 123.93% |
| AMT221021P00125000 | 2022-04-07 9:30AM EDT | 125.00 | 0.55 | 0.35 | 0.90 | 0.00 | - | - | 1 | 132.67% |
| AMT221021P00130000 | 2022-06-15 1:10PM EDT | 130.00 | 0.78 | 0.00 | 0.85 | 0.00 | - | - | 40 | 116.60% |
| AMT221021P00135000 | 2022-06-17 2:04PM EDT | 135.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 10 | 109 | 106.93% |
| AMT221021P00140000 | 2022-09-30 10:50AM EDT | 140.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 67 | 124 | 99.90% |
| AMT221021P00145000 | 2022-09-29 3:39PM EDT | 145.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 15 | 164 | 74.22% |
| AMT221021P00150000 | 2022-10-03 12:01PM EDT | 150.00 | 0.05 | 0.00 | 0.15 | -0.06 | -54.55% | 2 | 0 | 68.75% |
| AMT221021P00155000 | 2022-10-03 9:45AM EDT | 155.00 | 0.12 | 0.10 | 0.15 | -0.08 | -40.00% | 5 | 15 | 67.58% |
| AMT221021P00160000 | 2022-09-27 1:43PM EDT | 160.00 | 0.20 | 0.10 | 0.40 | 0.00 | - | 1 | 44 | 68.65% |
| AMT221021P00165000 | 2022-09-29 9:52AM EDT | 165.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 1 | 0 | 67.97% |
| AMT221021P00170000 | 2022-10-03 11:00AM EDT | 170.00 | 0.37 | 0.10 | 0.70 | -0.28 | -43.08% | 9 | 165 | 61.87% |
| AMT221021P00175000 | 2022-10-03 11:00AM EDT | 175.00 | 0.46 | 0.20 | 0.55 | -0.19 | -29.23% | 9 | 0 | 55.18% |
| AMT221021P00180000 | 2022-09-30 2:57PM EDT | 180.00 | 0.85 | 0.50 | 0.60 | 0.00 | - | 1 | 51 | 53.22% |
| AMT221021P00185000 | 2022-10-03 1:36PM EDT | 185.00 | 0.75 | 0.65 | 0.75 | -0.50 | -40.00% | 21 | 303 | 50.51% |
| AMT221021P00190000 | 2022-10-03 1:33PM EDT | 190.00 | 1.00 | 0.90 | 1.05 | -0.51 | -33.77% | 5 | 303 | 48.12% |
| AMT221021P00195000 | 2022-10-03 12:52PM EDT | 195.00 | 1.55 | 1.30 | 1.40 | -0.40 | -20.51% | 3 | 282 | 45.07% |
| AMT221021P00200000 | 2022-10-03 2:09PM EDT | 200.00 | 1.90 | 1.85 | 2.00 | -1.00 | -34.48% | 55 | 697 | 42.99% |
| AMT221021P00210000 | 2022-10-03 1:39PM EDT | 210.00 | 4.00 | 3.80 | 4.10 | -1.41 | -26.06% | 162 | 705 | 39.54% |
| AMT221021P00220000 | 2022-10-03 12:58PM EDT | 220.00 | 9.18 | 7.90 | 8.40 | -1.72 | -15.78% | 30 | 824 | 38.99% |
| AMT221021P00230000 | 2022-10-03 1:31PM EDT | 230.00 | 14.98 | 14.40 | 14.90 | -3.33 | -18.19% | 1 | 942 | 39.65% |
| AMT221021P00240000 | 2022-10-03 12:00PM EDT | 240.00 | 25.70 | 22.70 | 23.40 | -0.53 | -2.02% | 3 | 491 | 43.82% |
| AMT221021P00250000 | 2022-09-30 3:48PM EDT | 250.00 | 35.59 | 32.30 | 33.00 | -0.19 | -0.53% | 2 | 1,123 | 51.84% |
| AMT221021P00260000 | 2022-10-03 12:00PM EDT | 260.00 | 45.20 | 42.00 | 42.70 | -1.90 | -4.03% | 3 | 347 | 54.86% |
| AMT221021P00270000 | 2022-09-28 3:32PM EDT | 270.00 | 49.45 | 51.80 | 52.80 | 0.00 | - | 5 | 631 | 62.79% |
| AMT221021P00280000 | 2022-09-23 10:08AM EDT | 280.00 | 50.80 | 61.60 | 63.40 | 0.00 | - | 4 | 119 | 73.51% |
| AMT221021P00290000 | 2022-10-03 11:00AM EDT | 290.00 | 73.17 | 71.90 | 72.90 | +15.74 | +27.41% | 15 | 24 | 79.74% |
| AMT221021P00300000 | 2022-08-16 9:30AM EDT | 300.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMT221021P00310000 | 2022-08-09 12:26PM EDT | 310.00 | 35.80 | 51.60 | 54.10 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
