Australia markets open in 4 hours 35 minutes

American Tower Corporation (AMT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
218.79+4.10 (+1.91%)
As of 02:23PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMT221021C001500002022-04-18 12:01AM EDT150.00114.6481.5085.600.00---244.97%
AMT221021C001550002022-03-28 10:01AM EDT155.0088.0099.40103.100.00-50395.20%
AMT221021C001600002022-04-11 1:09PM EDT160.00104.6267.9070.400.00-104184.81%
AMT221021C001700002022-05-16 12:04AM EDT170.0062.2081.1084.400.00---319.04%
AMT221021C001800002022-04-28 9:31AM EDT180.0072.4079.5083.900.00-14341.92%
AMT221021C001850002022-05-02 9:54AM EDT185.0058.3068.3071.300.00-12283.79%
AMT221021C001900002022-06-06 3:24PM EDT190.0079.3070.3072.200.00-45305.82%
AMT221021C001950002022-10-03 9:47AM EDT195.0019.6322.6026.10-1.22-5.85%42953.25%
AMT221021C002000002022-10-03 12:31PM EDT200.0018.2019.8020.40+0.70+4.00%10039.71%
AMT221021C002100002022-10-03 10:53AM EDT210.0011.2411.4012.10+2.24+24.89%79434.95%
AMT221021C002200002022-10-03 2:06PM EDT220.005.855.806.10+0.85+17.00%3934233.48%
AMT221021C002300002022-10-03 2:07PM EDT230.002.452.452.60+0.45+22.50%941,77733.20%
AMT221021C002400002022-10-03 11:42AM EDT240.000.650.751.00-0.02-2.99%1164733.89%
AMT221021C002500002022-10-03 11:18AM EDT250.000.300.150.35-0.05-14.29%2034.67%
AMT221021C002600002022-10-03 12:52PM EDT260.000.100.100.15-0.05-33.33%121,55736.91%
AMT221021C002700002022-10-03 9:30AM EDT270.000.130.000.00-0.03-18.75%11,05425.00%
AMT221021C002800002022-10-03 12:41PM EDT280.000.050.000.10-0.01-16.67%51,05647.17%
AMT221021C002900002022-09-30 12:52PM EDT290.000.100.000.100.00-593352.93%
AMT221021C003000002022-10-03 11:55AM EDT300.000.050.000.100.00-156,58353.71%
AMT221021C003100002022-09-28 9:56AM EDT310.000.030.000.100.00-3569158.59%
AMT221021C003200002022-10-03 9:57AM EDT320.000.020.000.10-0.03-60.00%158963.28%
AMT221021C003300002022-09-28 9:58AM EDT330.000.050.000.200.00-3417773.05%
AMT221021C003400002022-09-02 10:14AM EDT340.000.150.000.300.00-91181.45%
AMT221021C003500002022-09-28 9:42AM EDT350.000.030.000.050.00-62,27671.09%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMT221021P001150002022-06-21 3:44PM EDT115.000.200.001.000.00--2144.43%
AMT221021P001200002022-05-23 12:56PM EDT120.000.380.050.500.00--20123.93%
AMT221021P001250002022-04-07 9:30AM EDT125.000.550.350.900.00--1132.67%
AMT221021P001300002022-06-15 1:10PM EDT130.000.780.000.850.00--40116.60%
AMT221021P001350002022-06-17 2:04PM EDT135.000.850.000.750.00-10109106.93%
AMT221021P001400002022-09-30 10:50AM EDT140.000.060.000.750.00-6712499.90%
AMT221021P001450002022-09-29 3:39PM EDT145.000.050.000.150.00-1516474.22%
AMT221021P001500002022-10-03 12:01PM EDT150.000.050.000.15-0.06-54.55%2068.75%
AMT221021P001550002022-10-03 9:45AM EDT155.000.120.100.15-0.08-40.00%51567.58%
AMT221021P001600002022-09-27 1:43PM EDT160.000.200.100.400.00-14468.65%
AMT221021P001650002022-09-29 9:52AM EDT165.000.350.050.750.00-1067.97%
AMT221021P001700002022-10-03 11:00AM EDT170.000.370.100.70-0.28-43.08%916561.87%
AMT221021P001750002022-10-03 11:00AM EDT175.000.460.200.55-0.19-29.23%9055.18%
AMT221021P001800002022-09-30 2:57PM EDT180.000.850.500.600.00-15153.22%
AMT221021P001850002022-10-03 1:36PM EDT185.000.750.650.75-0.50-40.00%2130350.51%
AMT221021P001900002022-10-03 1:33PM EDT190.001.000.901.05-0.51-33.77%530348.12%
AMT221021P001950002022-10-03 12:52PM EDT195.001.551.301.40-0.40-20.51%328245.07%
AMT221021P002000002022-10-03 2:09PM EDT200.001.901.852.00-1.00-34.48%5569742.99%
AMT221021P002100002022-10-03 1:39PM EDT210.004.003.804.10-1.41-26.06%16270539.54%
AMT221021P002200002022-10-03 12:58PM EDT220.009.187.908.40-1.72-15.78%3082438.99%
AMT221021P002300002022-10-03 1:31PM EDT230.0014.9814.4014.90-3.33-18.19%194239.65%
AMT221021P002400002022-10-03 12:00PM EDT240.0025.7022.7023.40-0.53-2.02%349143.82%
AMT221021P002500002022-09-30 3:48PM EDT250.0035.5932.3033.00-0.19-0.53%21,12351.84%
AMT221021P002600002022-10-03 12:00PM EDT260.0045.2042.0042.70-1.90-4.03%334754.86%
AMT221021P002700002022-09-28 3:32PM EDT270.0049.4551.8052.800.00-563162.79%
AMT221021P002800002022-09-23 10:08AM EDT280.0050.8061.6063.400.00-411973.51%
AMT221021P002900002022-10-03 11:00AM EDT290.0073.1771.9072.90+15.74+27.41%152479.74%
AMT221021P003000002022-08-16 9:30AM EDT300.0023.100.000.000.00-120.00%
AMT221021P003100002022-08-09 12:26PM EDT310.0035.8051.6054.100.00-110.00%