American Tower Corporation (AMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT231215C00135000 | 2023-10-26 10:45AM EST | 135.00 | 41.34 | 62.50 | 66.90 | 0.00 | - | - | 0 | 0.00% |
| AMT231215C00140000 | 2023-10-26 10:45AM EST | 140.00 | 36.64 | 57.50 | 61.90 | 0.00 | - | - | 0 | 0.00% |
| AMT231215C00150000 | 2023-11-24 12:10PM EST | 150.00 | 49.50 | 56.50 | 61.40 | 0.00 | - | 2 | 1 | 76.95% |
| AMT231215C00155000 | 2023-11-14 3:52PM EST | 155.00 | 39.51 | 51.60 | 56.50 | 0.00 | - | 4 | 5 | 75.49% |
| AMT231215C00160000 | 2023-11-21 10:42AM EST | 160.00 | 39.78 | 46.50 | 51.10 | 0.00 | - | 1 | 6 | 110.16% |
| AMT231215C00165000 | 2023-11-29 11:03AM EST | 165.00 | 42.85 | 41.70 | 46.10 | 0.00 | - | 1 | 118 | 54.30% |
| AMT231215C00170000 | 2023-11-30 11:26AM EST | 170.00 | 37.60 | 37.00 | 41.00 | +8.60 | +29.66% | 1 | 142 | 53.13% |
| AMT231215C00175000 | 2023-11-30 11:09AM EST | 175.00 | 34.00 | 32.00 | 36.20 | +1.13 | +3.44% | 2 | 390 | 50.00% |
| AMT231215C00180000 | 2023-11-30 3:23PM EST | 180.00 | 27.80 | 27.40 | 31.00 | -0.99 | -3.44% | 52 | 345 | 71.34% |
| AMT231215C00185000 | 2023-11-30 2:47PM EST | 185.00 | 23.10 | 22.30 | 25.80 | +0.05 | +0.22% | 100 | 460 | 60.08% |
| AMT231215C00190000 | 2023-11-30 2:56PM EST | 190.00 | 18.48 | 17.50 | 21.30 | -0.71 | -3.70% | 5 | 350 | 55.52% |
| AMT231215C00195000 | 2023-11-30 3:23PM EST | 195.00 | 13.30 | 12.50 | 16.20 | -1.00 | -6.99% | 12 | 319 | 45.00% |
| AMT231215C00200000 | 2023-11-30 2:12PM EST | 200.00 | 9.90 | 10.00 | 11.10 | +0.80 | +8.79% | 28 | 2,206 | 34.24% |
| AMT231215C00210000 | 2023-11-30 3:53PM EST | 210.00 | 3.32 | 3.20 | 3.50 | +0.47 | +16.49% | 114 | 937 | 24.10% |
| AMT231215C00220000 | 2023-11-30 1:45PM EST | 220.00 | 0.55 | 0.50 | 0.70 | +0.19 | +52.78% | 17 | 275 | 23.47% |
| AMT231215C00230000 | 2023-11-29 10:57AM EST | 230.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 13 | 25.98% |
| AMT231215C00240000 | 2023-11-16 3:11PM EST | 240.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 32.91% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT231215P00130000 | 2023-10-27 10:59AM EST | 130.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 3 | 0 | 85.16% |
| AMT231215P00135000 | 2023-11-09 9:39AM EST | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 48 | 78.52% |
| AMT231215P00140000 | 2023-11-20 10:56AM EST | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 19 | 72.66% |
| AMT231215P00145000 | 2023-11-28 3:55PM EST | 145.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 66.41% |
| AMT231215P00150000 | 2023-11-24 10:23AM EST | 150.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 5 | 54 | 65.63% |
| AMT231215P00155000 | 2023-11-28 3:55PM EST | 155.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 53 | 59.77% |
| AMT231215P00160000 | 2023-11-24 12:07PM EST | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 96 | 50.00% |
| AMT231215P00165000 | 2023-11-28 10:08AM EST | 165.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 195 | 52.93% |
| AMT231215P00170000 | 2023-11-30 10:38AM EST | 170.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 102 | 329 | 42.97% |
| AMT231215P00175000 | 2023-11-30 3:38PM EST | 175.00 | 0.05 | 0.05 | 0.20 | -0.05 | -50.00% | 4 | 213 | 46.00% |
| AMT231215P00180000 | 2023-11-30 1:06PM EST | 180.00 | 0.11 | 0.05 | 0.15 | -0.03 | -21.43% | 2 | 285 | 37.79% |
| AMT231215P00185000 | 2023-11-30 1:06PM EST | 185.00 | 0.10 | 0.05 | 0.15 | -0.08 | -44.44% | 3 | 223 | 31.84% |
| AMT231215P00190000 | 2023-11-30 2:28PM EST | 190.00 | 0.35 | 0.15 | 0.35 | +0.05 | +16.67% | 8 | 229 | 30.66% |
| AMT231215P00195000 | 2023-11-30 2:08PM EST | 195.00 | 0.45 | 0.35 | 0.50 | -0.13 | -22.41% | 25 | 321 | 26.17% |
| AMT231215P00200000 | 2023-11-30 3:33PM EST | 200.00 | 1.05 | 0.90 | 1.05 | -0.13 | -11.02% | 58 | 353 | 24.18% |
| AMT231215P00210000 | 2023-11-30 3:04PM EST | 210.00 | 4.97 | 4.00 | 4.30 | +0.27 | +5.74% | 47 | 87 | 21.61% |
© 2023 Yahoo. All rights reserved.