Australia markets close in 3 hours 50 minutes

American Tower Corporation (AMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
199.62+8.00 (+4.17%)
At close: 04:00PM EDT
199.66 +0.04 (+0.02%)
After hours: 07:52PM EDT
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMT230721C001400002023-01-27 4:46PM EDT140.0083.2556.4058.600.00-440.00%
AMT230721C001450002023-03-24 10:24AM EDT145.0047.5054.5056.40+47.50-1042.70%
AMT230721C001600002023-02-22 3:48PM EDT160.0042.7041.0042.800.00-1438.64%
AMT230721C001650002022-12-28 12:54PM EDT165.0054.5057.9060.600.00--197.56%
AMT230721C001700002023-03-13 12:15PM EDT170.0032.9132.5034.300.00-2536.27%
AMT230721C001750002023-03-10 11:15AM EDT175.0023.9029.2030.300.00-53335.21%
AMT230721C001800002023-02-22 4:02PM EDT180.0026.5725.7026.600.00-1934.51%
AMT230721C001850002023-03-16 10:00AM EDT185.0026.6022.1023.000.00--433.52%
AMT230721C001900002023-03-24 10:36AM EDT190.0014.9018.9019.70-1.85-11.04%101032.73%
AMT230721C001950002023-03-24 2:14PM EDT195.0014.3015.9016.60+0.15+1.06%222631.83%
AMT230721C002000002023-03-21 11:31AM EDT200.0012.5013.1013.800.00-134031.03%
AMT230721C002100002023-03-24 2:16PM EDT210.007.528.609.20+1.44+23.68%147729.81%
AMT230721C002200002023-03-24 11:19AM EDT220.003.705.105.70+0.07+1.93%153328.57%
AMT230721C002300002023-03-24 2:01PM EDT230.002.552.853.50+0.60+30.77%353528.17%
AMT230721C002400002023-03-22 3:59PM EDT240.001.041.502.000.00-821227.60%
AMT230721C002500002023-03-23 2:56PM EDT250.000.700.751.100.00-531327.21%
AMT230721C002600002023-03-20 2:32PM EDT260.001.000.050.750.00-232428.27%
AMT230721C002700002023-03-22 12:56PM EDT270.000.250.100.750.00-520731.36%
AMT230721C002800002023-03-22 10:08AM EDT280.000.130.050.750.00-124134.27%
AMT230721C002900002023-03-20 1:19PM EDT290.000.300.000.750.00-15937.01%
AMT230721C003000002023-03-13 1:41PM EDT300.000.390.050.400.00-24235.67%
AMT230721C003100002023-01-23 10:54AM EDT310.000.350.000.000.00-31912.50%
AMT230721C003200002023-02-02 11:30AM EDT320.000.300.050.400.00-2840.23%
AMT230721C003300002023-02-02 2:01PM EDT330.000.400.000.750.00-2446.78%
AMT230721C003400002023-01-23 10:30AM EDT340.000.150.000.000.00--225.00%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMT230721P001050002023-02-02 3:45PM EDT105.000.150.000.150.00--149.51%
AMT230721P001100002023-03-10 10:57AM EDT110.000.150.000.750.00-12552.69%
AMT230721P001150002023-03-07 11:50AM EDT115.000.150.050.750.00-1255.47%
AMT230721P001300002023-02-22 3:50PM EDT130.000.590.451.000.00-12447.38%
AMT230721P001350002023-03-10 2:26PM EDT135.000.870.601.400.00-1547.30%
AMT230721P001400002023-03-24 9:38AM EDT140.001.300.951.25+0.25+23.81%35342.55%
AMT230721P001450002023-03-17 12:38PM EDT145.001.251.251.500.00-11040.89%
AMT230721P001500002023-03-14 1:54PM EDT150.001.951.651.850.00-14739.58%
AMT230721P001550002023-03-06 4:55PM EDT155.001.702.152.450.00-81839.14%
AMT230721P001600002023-03-22 2:57PM EDT160.002.702.603.100.00-810538.33%
AMT230721P001650002023-03-21 3:44PM EDT165.003.273.403.800.00-121137.22%
AMT230721P001700002023-03-20 11:51AM EDT170.003.974.304.800.00-38436.68%
AMT230721P001750002023-03-24 1:47PM EDT175.006.005.505.90+0.50+9.09%18335.88%
AMT230721P001800002023-03-23 12:30PM EDT180.007.656.507.200.00-533635.11%
AMT230721P001850002023-03-24 10:25AM EDT185.0010.408.208.70+1.50+16.85%126934.34%
AMT230721P001900002023-03-22 1:51PM EDT190.0010.909.9010.400.00-460633.50%
AMT230721P001950002023-03-24 1:46PM EDT195.0012.9011.7012.50+0.40+3.20%121033.03%
AMT230721P002000002023-03-23 12:27PM EDT200.0016.2813.9014.800.00-132632.42%
AMT230721P002100002023-03-24 9:55AM EDT210.0024.4519.2019.90+2.05+9.15%326630.55%
AMT230721P002200002023-03-16 10:49AM EDT220.0023.8325.6026.900.00-117730.65%
AMT230721P002300002023-03-23 12:45PM EDT230.0038.6533.3034.700.00-518130.63%
AMT230721P002400002023-01-20 4:08PM EDT240.0027.2032.4033.200.00-4010.00%
AMT230721P002500002023-03-22 11:43AM EDT250.0056.6050.9053.800.00-107437.22%
AMT230721P002600002022-12-28 10:35AM EDT260.0049.8039.4041.400.00--20.00%
AMT230721P002800002022-11-17 10:58AM EDT280.0065.1067.4068.900.00--00.00%
AMT230721P002900002022-11-21 1:43PM EDT290.0074.4078.6083.300.00-10130.00%