American Tower Corporation (AMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:51AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT240920C00165000 | 2024-08-14 12:01PM EDT | 165.00 | 60.50 | 72.00 | 74.60 | 0.00 | - | 1 | 1 | 238.38% |
| AMT240920C00170000 | 2024-08-19 3:45PM EDT | 170.00 | 50.70 | 67.40 | 70.30 | 0.00 | - | 22 | 22 | 126.56% |
| AMT240920C00185000 | 2024-09-11 10:09AM EDT | 185.00 | 53.58 | 53.60 | 55.60 | 0.00 | - | 1 | 1 | 175.20% |
| AMT240920C00190000 | 2024-08-16 10:02AM EDT | 190.00 | 31.00 | 46.70 | 49.50 | 0.00 | - | 1 | 0 | 155.47% |
| AMT240920C00195000 | 2024-09-12 2:34PM EDT | 195.00 | 42.31 | 43.20 | 46.00 | 0.00 | - | 2 | 4 | 145.31% |
| AMT240920C00200000 | 2024-09-18 9:30AM EDT | 200.00 | 39.00 | 38.00 | 40.70 | -1.69 | -4.15% | 1 | 51 | 119.82% |
| AMT240920C00210000 | 2024-09-17 11:50AM EDT | 210.00 | 30.50 | 28.20 | 31.40 | 0.00 | - | 15 | 162 | 107.76% |
| AMT240920C00220000 | 2024-09-17 3:57PM EDT | 220.00 | 20.45 | 19.50 | 20.30 | 0.00 | - | 13 | 289 | 79.81% |
| AMT240920C00230000 | 2024-09-18 10:15AM EDT | 230.00 | 10.10 | 8.40 | 10.50 | +0.15 | +1.51% | 5 | 924 | 57.23% |
| AMT240920C00240000 | 2024-09-18 9:49AM EDT | 240.00 | 1.90 | 1.70 | 2.55 | -0.60 | -24.00% | 65 | 2,023 | 35.74% |
| AMT240920C00250000 | 2024-09-18 10:09AM EDT | 250.00 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 6 | 756 | 30.96% |
| AMT240920C00260000 | 2024-09-17 1:36PM EDT | 260.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 46 | 167 | 47.66% |
| AMT240920C00270000 | 2024-09-13 10:26AM EDT | 270.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 50 | 81.35% |
| AMT240920C00280000 | 2024-09-09 3:58PM EDT | 280.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 99.95% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT240920P00110000 | 2024-09-10 11:12AM EDT | 110.00 | 0.75 | 0.00 | 0.05 | 0.00 | - | 8 | 10 | 296.88% |
| AMT240920P00150000 | 2024-08-15 11:04AM EDT | 150.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 256.84% |
| AMT240920P00160000 | 2024-08-19 9:30AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| AMT240920P00170000 | 2024-08-23 2:43PM EDT | 170.00 | 0.44 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 137.50% |
| AMT240920P00180000 | 2024-08-30 3:00PM EDT | 180.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 15 | 101 | 125.78% |
| AMT240920P00185000 | 2024-09-12 11:55AM EDT | 185.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 34 | 142.97% |
| AMT240920P00190000 | 2024-09-12 12:59PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 113 | 96.09% |
| AMT240920P00195000 | 2024-09-13 10:19AM EDT | 195.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 145 | 126.07% |
| AMT240920P00200000 | 2024-09-16 3:45PM EDT | 200.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 13 | 157 | 82.81% |
| AMT240920P00210000 | 2024-09-17 9:31AM EDT | 210.00 | 0.28 | 0.00 | 0.10 | 0.00 | - | 1 | 341 | 62.50% |
| AMT240920P00220000 | 2024-09-17 3:55PM EDT | 220.00 | 0.15 | 0.05 | 0.15 | +0.07 | +700.00% | 1 | 970 | 50.39% |
| AMT240920P00230000 | 2024-09-18 9:36AM EDT | 230.00 | 0.55 | 0.20 | 0.40 | +0.20 | +57.14% | 10 | 511 | 34.33% |
| AMT240920P00240000 | 2024-09-18 9:40AM EDT | 240.00 | 3.60 | 2.35 | 3.50 | +0.90 | +33.33% | 4 | 245 | 33.30% |
| AMT240920P00250000 | 2024-09-12 10:32AM EDT | 250.00 | 14.40 | 10.10 | 11.90 | 0.00 | - | - | - | 46.68% |
| AMT240920P00260000 | 2024-08-08 12:13PM EDT | 260.00 | 36.60 | 21.60 | 25.80 | 0.00 | - | - | 0 | 107.03% |
© 2024 Yahoo. All rights reserved.