American Tower Corporation (AMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:19PM EST. Market open.
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT230217C00135000 | 2022-12-08 12:20PM EST | 135.00 | 76.30 | 83.60 | 85.50 | 0.00 | - | - | 0 | 187.89% |
| AMT230217C00170000 | 2023-02-03 1:11PM EST | 170.00 | 49.50 | 47.70 | 48.60 | 0.00 | - | 2 | 1 | 86.52% |
| AMT230217C00185000 | 2023-01-05 10:23AM EST | 185.00 | 30.60 | 36.00 | 39.50 | 0.00 | - | 1 | 3 | 120.73% |
| AMT230217C00190000 | 2023-02-02 2:44PM EST | 190.00 | 37.09 | 28.10 | 28.80 | 0.00 | - | 1 | 4 | 57.96% |
| AMT230217C00195000 | 2023-02-02 10:48AM EST | 195.00 | 40.80 | 23.10 | 23.70 | 0.00 | - | 1 | 31 | 47.36% |
| AMT230217C00200000 | 2023-02-06 12:06PM EST | 200.00 | 21.70 | 18.40 | 19.10 | 0.00 | - | 1 | 185 | 45.26% |
| AMT230217C00210000 | 2023-02-08 10:03AM EST | 210.00 | 10.10 | 9.60 | 10.10 | 0.00 | - | 3 | 569 | 35.44% |
| AMT230217C00220000 | 2023-02-08 12:13PM EST | 220.00 | 3.00 | 3.20 | 3.50 | -1.20 | -28.57% | 71 | 1,069 | 30.18% |
| AMT230217C00230000 | 2023-02-08 12:55PM EST | 230.00 | 0.59 | 0.50 | 0.70 | -0.26 | -30.59% | 35 | 1,180 | 28.57% |
| AMT230217C00240000 | 2023-02-08 10:14AM EST | 240.00 | 0.45 | 0.10 | 0.35 | +0.27 | +150.00% | 1 | 919 | 36.82% |
| AMT230217C00250000 | 2023-02-08 9:33AM EST | 250.00 | 0.07 | 0.05 | 0.20 | -0.01 | -12.50% | 10 | 584 | 43.95% |
| AMT230217C00260000 | 2023-02-07 9:50AM EST | 260.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 9 | 116 | 48.73% |
| AMT230217C00270000 | 2023-01-23 9:30AM EST | 270.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 17 | 52.73% |
| AMT230217C00280000 | 2023-01-23 9:41AM EST | 280.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | - | 1 | 63.48% |
| AMT230217C00310000 | 2023-01-13 11:45AM EST | 310.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 105.66% |
| AMT230217C00330000 | 2022-12-15 1:00PM EST | 330.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 120.80% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT230217P00115000 | 2023-02-01 9:30AM EST | 115.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 189.65% |
| AMT230217P00130000 | 2023-01-06 11:06AM EST | 130.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 3 | 7 | 126.17% |
| AMT230217P00135000 | 2023-01-13 9:41AM EST | 135.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 6 | 117.58% |
| AMT230217P00140000 | 2023-01-11 3:00PM EST | 140.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 13 | 109.77% |
| AMT230217P00145000 | 2023-01-11 3:02PM EST | 145.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 2 | 101.56% |
| AMT230217P00150000 | 2023-01-20 11:25AM EST | 150.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 24 | 94.14% |
| AMT230217P00155000 | 2023-01-23 1:23PM EST | 155.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 17 | 86.72% |
| AMT230217P00160000 | 2023-02-01 9:43AM EST | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 70.31% |
| AMT230217P00165000 | 2023-02-01 9:45AM EST | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 33 | 63.67% |
| AMT230217P00170000 | 2023-01-19 12:43PM EST | 170.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 59 | 83.50% |
| AMT230217P00175000 | 2023-02-07 1:41PM EST | 175.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 30 | 202 | 75.29% |
| AMT230217P00180000 | 2023-02-07 9:30AM EST | 180.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 153 | 54.10% |
| AMT230217P00185000 | 2023-02-08 11:02AM EST | 185.00 | 0.10 | 0.05 | 0.20 | -0.03 | -23.08% | 13 | 921 | 52.73% |
| AMT230217P00190000 | 2023-02-08 12:31PM EST | 190.00 | 0.18 | 0.05 | 0.25 | -0.04 | -18.18% | 1 | 353 | 47.36% |
| AMT230217P00195000 | 2023-02-07 3:26PM EST | 195.00 | 0.24 | 0.15 | 0.40 | 0.00 | - | 2 | 672 | 43.95% |
| AMT230217P00200000 | 2023-02-08 10:32AM EST | 200.00 | 0.45 | 0.45 | 0.50 | 0.00 | - | 6 | 641 | 37.94% |
| AMT230217P00210000 | 2023-02-08 12:57PM EST | 210.00 | 1.54 | 1.45 | 1.65 | +0.34 | +28.33% | 7 | 1,132 | 32.74% |
| AMT230217P00220000 | 2023-02-07 3:15PM EST | 220.00 | 5.10 | 4.90 | 5.30 | 0.00 | - | 23 | 994 | 29.80% |
| AMT230217P00230000 | 2023-02-08 12:31PM EST | 230.00 | 12.82 | 12.20 | 12.70 | +0.62 | +5.08% | 11 | 287 | 30.35% |
| AMT230217P00240000 | 2023-02-07 9:59AM EST | 240.00 | 23.05 | 21.30 | 22.50 | 0.00 | - | 2 | 6 | 42.48% |
| AMT230217P00250000 | 2023-02-02 2:03PM EST | 250.00 | 21.45 | 31.20 | 32.40 | 0.00 | - | 2 | 0 | 53.32% |
| AMT230217P00270000 | 2022-12-28 2:39PM EST | 270.00 | 57.50 | 48.20 | 50.40 | 0.00 | - | 78 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
