Australia markets closed

American Tower Corporation (AMT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
219.98-1.32 (-0.60%)
As of 03:30PM EST. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMT230120C001000002022-04-11 2:55PM EST100.00161.30123.30126.500.00-260174.00%
AMT230120C001050002022-04-11 2:57PM EST105.00156.20118.20121.500.00-470164.40%
AMT230120C001100002022-04-11 2:55PM EST110.00153.00113.10116.900.00-81157.18%
AMT230120C001150002022-06-15 2:31PM EST115.00128.63140.80144.400.00-50355.90%
AMT230120C001200002022-11-15 12:53PM EST120.0098.0499.90102.200.00-2696.78%
AMT230120C001250002021-11-10 6:48AM EST125.00100.30145.00150.000.00-10407.68%
AMT230120C001300002022-09-02 11:55AM EST130.00125.0083.7087.100.00-10340.00%
AMT230120C001350002022-10-10 11:07AM EST135.0059.8069.5071.300.00-220.00%
AMT230120C001400002022-10-17 8:34AM EST140.0052.8576.6078.900.00-190.00%
AMT230120C001450002022-10-17 9:14AM EST145.0052.2071.5074.000.00-110.00%
AMT230120C001500002022-11-15 1:16PM EST150.0068.6770.2071.900.00-12965.55%
AMT230120C001550002022-11-29 10:24AM EST155.0060.1065.0066.900.00-2859.60%
AMT230120C001600002022-11-28 3:35PM EST160.0053.9060.5061.800.00-19557.45%
AMT230120C001650002022-11-30 1:23PM EST165.0051.5055.3056.200.00-131453.44%
AMT230120C001700002022-11-30 12:52PM EST170.0046.5050.6051.900.00-23755.03%
AMT230120C001750002022-11-30 2:38PM EST175.0044.6045.8047.200.00-34452.42%
AMT230120C001800002022-12-02 1:56PM EST180.0041.1041.1041.60-2.80-6.38%2365843.42%
AMT230120C001850002022-12-02 3:11PM EST185.0036.6036.4037.30-0.40-1.08%533943.42%
AMT230120C001900002022-12-02 11:18AM EST190.0030.5031.9032.50-1.70-5.28%825939.75%
AMT230120C001950002022-12-02 1:55PM EST195.0027.4027.5027.90-2.10-7.12%322436.87%
AMT230120C002000002022-12-01 10:30AM EST200.0025.3523.2023.500.00-187534.44%
AMT230120C002100002022-12-02 12:35PM EST210.0015.3815.4015.70-0.82-5.06%166531.28%
AMT230120C002200002022-12-02 2:41PM EST220.008.709.109.40-0.64-6.85%222,54428.99%
AMT230120C002300002022-12-02 3:04PM EST230.004.804.704.90-0.19-3.81%252,21727.23%
AMT230120C002400002022-12-02 11:58AM EST240.002.052.152.30-0.50-19.61%481,67526.45%
AMT230120C002500002022-12-02 2:28PM EST250.000.920.851.00-0.24-20.69%569026.25%
AMT230120C002600002022-12-02 3:04PM EST260.000.350.350.45-0.10-22.22%258026.81%
AMT230120C002700002022-12-02 1:21PM EST270.000.160.050.25-0.12-42.86%189728.42%
AMT230120C002800002022-12-02 3:07PM EST280.000.310.100.30+0.11+55.00%1064833.47%
AMT230120C002900002022-11-29 10:29AM EST290.000.100.050.300.00-1659437.40%
AMT230120C003000002022-11-30 2:58PM EST300.000.100.000.150.00-61,67337.26%
AMT230120C003100002022-11-10 11:00AM EST310.000.150.000.750.00-350252.03%
AMT230120C003200002022-11-28 1:38PM EST320.000.030.000.450.00-52,38351.17%
AMT230120C003300002022-11-15 10:27AM EST330.000.230.000.150.00-124546.78%
AMT230120C003400002022-10-17 1:12PM EST340.000.150.000.700.00-15155.66%
AMT230120C003500002022-09-21 1:34PM EST350.000.200.000.400.00-431254.39%
AMT230120C003600002022-11-17 11:53AM EST360.000.050.000.400.00-529857.18%
AMT230120C003700002022-11-22 1:45PM EST370.000.050.000.800.00-103465.67%
AMT230120C003800002022-09-13 2:09PM EST380.000.200.000.800.00-22468.41%
AMT230120C003900002022-09-21 10:04AM EST390.000.310.000.750.00-2870.46%
AMT230120C004000002022-03-02 11:01AM EST400.000.700.301.200.00-2880.84%
AMT230120C004100002022-11-09 3:47PM EST410.000.030.002.100.00-204888.16%
AMT230120C004200002022-10-05 9:29AM EST420.000.030.000.750.00-2511577.88%
AMT230120C004300002022-11-21 12:21PM EST430.000.100.000.500.00-2511976.17%
AMT230120C004400002022-10-12 10:27AM EST440.000.100.000.200.00-17970.61%
AMT230120C004500002022-11-25 10:31AM EST450.000.050.000.050.00-2289863.67%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMT230120P001000002022-11-10 12:17PM EST100.000.140.000.150.00-153983.20%
AMT230120P001050002022-10-07 2:53PM EST105.000.350.000.750.00-101196.48%
AMT230120P001100002022-11-22 1:44PM EST110.000.050.000.150.00-102873.83%
AMT230120P001150002022-10-12 9:33AM EST115.001.010.000.000.00-324225.00%
AMT230120P001200002022-11-30 10:26AM EST120.000.150.000.150.00-11465.23%
AMT230120P001250002022-11-30 1:13PM EST125.000.050.000.150.00-14661.13%
AMT230120P001300002022-11-30 1:14PM EST130.000.100.000.150.00-103157.23%
AMT230120P001350002022-12-01 11:04AM EST135.000.050.000.150.00-106453.52%
AMT230120P001400002022-11-30 10:26AM EST140.000.300.000.000.00-111325.00%
AMT230120P001450002022-10-24 11:01AM EST145.002.650.050.750.00-214558.55%
AMT230120P001500002022-11-28 2:25PM EST150.000.420.000.000.00-113325.00%
AMT230120P001550002022-11-14 2:03PM EST155.000.600.050.750.00-16450.34%
AMT230120P001600002022-12-02 9:37AM EST160.000.410.200.60-0.34-45.33%117849.95%
AMT230120P001650002022-12-02 3:07PM EST165.000.350.300.45-0.47-57.32%1248443.46%
AMT230120P001700002022-12-02 1:06PM EST170.000.530.400.75-0.27-33.75%338443.87%
AMT230120P001750002022-12-02 1:06PM EST175.000.710.550.75-0.04-5.33%423739.82%
AMT230120P001800002022-12-02 9:30AM EST180.001.110.800.90+0.36+48.00%118937.35%
AMT230120P001850002022-12-02 12:31PM EST185.001.161.101.20-0.14-10.77%159235.82%
AMT230120P001900002022-12-02 10:33AM EST190.001.901.501.65+0.10+5.56%499434.64%
AMT230120P001950002022-12-02 10:47AM EST195.002.502.102.20+0.05+2.04%885933.22%
AMT230120P002000002022-12-02 1:26PM EST200.002.912.802.95-0.30-9.35%11,01431.95%
AMT230120P002100002022-12-02 2:05PM EST210.005.205.005.20-0.10-1.89%61,79729.49%
AMT230120P002200002022-12-02 2:56PM EST220.008.908.709.00-0.16-1.77%391,11027.69%
AMT230120P002300002022-12-02 2:05PM EST230.0014.7014.2014.40+0.61+4.33%467225.49%
AMT230120P002400002022-12-01 9:30AM EST240.0019.4821.8022.200.00-31,20325.92%
AMT230120P002500002022-11-16 3:42PM EST250.0033.1030.2031.200.00-449727.44%
AMT230120P002600002022-11-29 2:09PM EST260.0042.2040.1040.80-2.80-6.22%342230.10%
AMT230120P002700002022-11-25 12:33PM EST270.0050.600.000.000.00-700.00%
AMT230120P002800002022-11-18 12:45PM EST280.0064.8059.5060.800.00-49839.84%
AMT230120P002900002022-11-15 2:24PM EST290.0072.1369.1070.900.00-25845.36%
AMT230120P003000002022-09-14 1:53PM EST300.0052.00111.00115.000.00-26174.57%
AMT230120P003100002022-09-12 9:35AM EST310.0049.10125.50129.600.00-13195.12%
AMT230120P003300002021-11-02 9:18AM EST330.0064.4174.2078.100.00-110.00%
AMT230120P003400002021-11-10 6:48AM EST340.0062.9076.0080.300.00--10.00%
AMT230120P003700002022-03-07 11:46AM EST370.00140.10102.80106.200.00-10100.00%
AMT230120P003800002021-11-11 10:10AM EST380.00113.50111.50115.600.00--80.00%
AMT230120P004100002022-05-04 1:48PM EST410.00167.80142.00146.900.00--10.00%
AMT230120P004300002022-03-13 11:04PM EST430.00199.280.000.000.00---0.00%
AMT230120P004500002022-05-04 1:47PM EST450.00208.20182.00186.200.00--10.00%