American Tower Corporation (AMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:29PM 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 | 71.40 | 74.90 | 0.00 | - | 1 | 1 | 133.50% |
| AMT240920C00170000 | 2024-08-19 3:45PM EDT | 170.00 | 50.70 | 65.90 | 69.90 | 0.00 | - | 22 | 22 | 110.55% |
| AMT240920C00185000 | 2024-09-11 10:09AM EDT | 185.00 | 53.58 | 51.50 | 54.10 | 0.00 | - | 1 | 1 | 79.30% |
| AMT240920C00190000 | 2024-08-16 10:02AM EDT | 190.00 | 31.00 | 46.30 | 49.70 | 0.00 | - | 1 | 0 | 82.62% |
| AMT240920C00195000 | 2024-09-12 2:34PM EDT | 195.00 | 42.31 | 41.40 | 43.90 | 0.00 | - | 2 | 4 | 98.14% |
| AMT240920C00200000 | 2024-09-12 10:41AM EDT | 200.00 | 36.21 | 37.70 | 38.60 | 0.00 | - | 26 | 55 | 71.34% |
| AMT240920C00210000 | 2024-09-09 9:34AM EDT | 210.00 | 26.90 | 27.80 | 28.40 | 0.00 | - | 1 | 162 | 53.37% |
| AMT240920C00220000 | 2024-09-13 11:49AM EDT | 220.00 | 18.10 | 17.90 | 18.50 | +2.10 | +13.13% | 5 | 309 | 43.75% |
| AMT240920C00230000 | 2024-09-13 11:05AM EDT | 230.00 | 8.40 | 8.50 | 9.00 | +1.75 | +26.32% | 3 | 943 | 29.54% |
| AMT240920C00240000 | 2024-09-13 11:45AM EDT | 240.00 | 1.80 | 1.80 | 2.05 | -0.20 | -10.00% | 45 | 1,960 | 21.85% |
| AMT240920C00250000 | 2024-09-13 11:52AM EDT | 250.00 | 0.21 | 0.20 | 0.25 | -0.02 | -8.70% | 26 | 735 | 23.00% |
| AMT240920C00260000 | 2024-09-12 3:12PM EDT | 260.00 | 0.06 | 0.05 | 0.15 | -0.02 | -25.00% | 1 | 92 | 32.72% |
| AMT240920C00270000 | 2024-09-13 10:26AM EDT | 270.00 | 0.05 | 0.00 | 0.75 | -0.05 | -50.00% | 3 | 47 | 51.47% |
| AMT240920C00280000 | 2024-09-09 3:58PM EDT | 280.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 46.48% |
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 | 181.25% |
| AMT240920P00150000 | 2024-08-15 11:04AM EDT | 150.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 155.96% |
| AMT240920P00160000 | 2024-08-19 9:30AM EDT | 160.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 136.62% |
| AMT240920P00170000 | 2024-08-23 2:43PM EDT | 170.00 | 0.44 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 83.59% |
| AMT240920P00180000 | 2024-08-30 3:00PM EDT | 180.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 15 | 101 | 100.78% |
| AMT240920P00185000 | 2024-09-12 11:55AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 34 | 64.06% |
| AMT240920P00190000 | 2024-09-12 12:59PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 113 | 57.81% |
| AMT240920P00195000 | 2024-09-13 10:19AM EDT | 195.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 20 | 138 | 55.86% |
| AMT240920P00200000 | 2024-09-13 10:54AM EDT | 200.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 170 | 54.30% |
| AMT240920P00210000 | 2024-09-11 2:34PM EDT | 210.00 | 0.12 | 0.10 | 0.25 | 0.00 | - | 27 | 349 | 47.56% |
| AMT240920P00220000 | 2024-09-13 11:08AM EDT | 220.00 | 0.25 | 0.15 | 0.30 | -0.15 | -37.50% | 3 | 975 | 33.69% |
| AMT240920P00230000 | 2024-09-13 11:46AM EDT | 230.00 | 0.77 | 0.65 | 0.80 | -0.28 | -26.67% | 13 | 469 | 23.98% |
| AMT240920P00240000 | 2024-09-11 2:10PM EDT | 240.00 | 3.83 | 3.80 | 4.10 | 0.00 | - | 14 | 39 | 19.65% |
| AMT240920P00260000 | 2024-08-08 12:13PM EDT | 260.00 | 36.60 | 21.60 | 25.80 | 0.00 | - | - | 0 | 54.71% |
© 2024 Yahoo. All rights reserved.