Australia markets close in 45 minutes

American Tower Corporation (AMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
215.61-3.76 (-1.71%)
At close: 04:00PM EST
215.54 -0.07 (-0.03%)
After hours: 07:41PM EST
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMT230421C001300002022-10-03 8:37AM EST130.0084.500.000.000.00--10.00%
AMT230421C001400002022-12-05 3:13PM EST140.0077.1975.9079.30-2.98-3.72%1550.57%
AMT230421C001500002022-12-01 2:39PM EST150.0073.2267.2069.400.00-3152.77%
AMT230421C001600002022-10-06 12:50PM EST160.0050.2049.4050.300.00-100.00%
AMT230421C001650002022-10-13 1:24PM EST165.0035.6662.2063.900.00-2168.58%
AMT230421C001700002022-11-16 9:43AM EST170.0057.2050.0050.900.00-2343.86%
AMT230421C001750002022-12-01 10:57AM EST175.0052.8045.0046.200.00-12141.17%
AMT230421C001800002022-11-15 3:21PM EST180.0045.9541.4042.100.00-46640.09%
AMT230421C001850002022-11-23 11:26AM EST185.0040.6536.9038.100.00-13038.97%
AMT230421C001900002022-11-11 10:28AM EST190.0043.8033.5034.000.00-22137.31%
AMT230421C001950002022-11-15 10:59AM EST195.0033.1029.9030.700.00-13537.18%
AMT230421C002000002022-11-30 3:30PM EST200.0030.4026.4026.800.00-411935.36%
AMT230421C002100002022-12-05 9:31AM EST210.0020.0020.0020.40-3.60-15.25%119933.61%
AMT230421C002200002022-12-05 2:26PM EST220.0014.6014.6014.90-0.90-5.81%1050131.99%
AMT230421C002300002022-12-05 3:39PM EST230.0010.7010.2010.50-3.22-23.13%51,40030.75%
AMT230421C002400002022-12-05 3:32PM EST240.007.106.807.10-0.50-6.58%848029.71%
AMT230421C002500002022-12-05 3:32PM EST250.004.604.404.60-0.43-8.55%51,45828.83%
AMT230421C002600002022-12-05 2:53PM EST260.002.852.702.90-0.65-18.57%1263228.22%
AMT230421C002700002022-12-05 2:22PM EST270.001.711.601.80-0.39-18.57%322527.86%
AMT230421C002800002022-12-01 3:23PM EST280.001.451.001.150.00-15627.91%
AMT230421C002900002022-11-11 12:51PM EST290.001.850.550.750.00-39228.14%
AMT230421C003000002022-11-22 3:59PM EST300.000.710.150.700.00-107530.24%
AMT230421C003100002022-11-25 10:00AM EST310.000.450.050.600.00-13131.71%
AMT230421C003200002022-10-04 11:29AM EST320.000.900.100.450.00-51532.35%
AMT230421C003300002022-12-02 2:40PM EST330.000.150.102.250.00-1346.54%
AMT230421C003400002022-09-13 2:16PM EST340.001.900.002.250.00-5448.89%
AMT230421C003600002022-09-21 10:23AM EST360.000.550.000.750.00-2143.34%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMT230421P001000002022-10-21 2:35PM EST100.000.900.050.800.00-1161.67%
AMT230421P001050002022-11-01 10:54AM EST105.000.500.001.450.00--163.48%
AMT230421P001100002022-10-20 11:09AM EST110.001.500.100.750.00-1354.74%
AMT230421P001150002022-10-24 2:43PM EST115.001.900.150.750.00--5051.95%
AMT230421P001200002022-11-10 3:59PM EST120.000.500.100.750.00-82053.27%
AMT230421P001250002022-11-21 9:30AM EST125.000.800.150.850.00-12,14751.20%
AMT230421P001300002022-12-05 12:02PM EST130.000.850.400.85+0.25+41.67%11,37448.00%
AMT230421P001350002022-11-23 3:44PM EST135.000.780.451.150.00-12047.75%
AMT230421P001400002022-11-09 1:31PM EST140.002.050.901.250.00-111245.44%
AMT230421P001450002022-11-21 3:50PM EST145.001.401.101.400.00-82343.45%
AMT230421P001500002022-12-05 12:01PM EST150.001.551.501.60-0.05-3.13%133641.69%
AMT230421P001550002022-12-01 11:02AM EST155.001.601.851.950.00-16640.64%
AMT230421P001600002022-12-05 12:04PM EST160.002.302.252.40+0.20+9.52%321939.76%
AMT230421P001650002022-12-05 1:44PM EST165.002.802.752.90-0.40-12.50%122438.76%
AMT230421P001700002022-12-05 11:56AM EST170.003.303.303.50-0.60-15.38%115937.81%
AMT230421P001750002022-12-05 10:37AM EST175.003.884.004.20+0.28+7.78%613836.87%
AMT230421P001800002022-11-28 12:03PM EST180.005.204.805.000.00-422335.90%
AMT230421P001850002022-12-05 3:16PM EST185.005.905.705.90+0.80+15.69%217334.86%
AMT230421P001900002022-12-05 10:30AM EST190.006.906.707.00-0.70-9.21%110933.98%
AMT230421P001950002022-12-05 2:00PM EST195.008.308.008.20+1.30+18.57%238432.97%
AMT230421P002000002022-12-05 1:44PM EST200.009.609.509.70+1.10+12.94%222732.23%
AMT230421P002100002022-12-05 3:06PM EST210.0013.3013.0013.30-0.60-4.32%1431330.72%
AMT230421P002200002022-12-05 12:34PM EST220.0017.3017.6017.90+3.62+26.46%236329.37%
AMT230421P002300002022-11-25 12:33PM EST230.0021.1023.1023.500.00-1617928.03%
AMT230421P002400002022-12-01 1:53PM EST240.0026.4029.6030.800.00-33928.24%
AMT230421P002500002022-10-27 10:45AM EST250.0055.4034.1034.600.00-3012.92%
AMT230421P002600002022-10-19 10:11AM EST260.0067.5046.2046.900.00-16527.00%
AMT230421P002700002022-11-09 11:55AM EST270.0066.2054.5056.800.00-3330.21%
AMT230421P002800002022-11-14 9:30AM EST280.0058.6063.2067.100.00-1134.60%
AMT230421P002900002022-09-22 8:59AM EST290.0059.11100.20105.000.00--095.88%
AMT230421P003800002022-11-22 9:31AM EST380.00160.40162.50166.700.00--1057.78%