American Tower Corporation (AMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT230721C00140000 | 2023-01-27 4:46PM EDT | 140.00 | 83.25 | 56.40 | 58.60 | 0.00 | - | 4 | 4 | 0.00% |
| AMT230721C00145000 | 2023-03-24 10:24AM EDT | 145.00 | 47.50 | 54.50 | 56.40 | +47.50 | - | 1 | 0 | 42.70% |
| AMT230721C00160000 | 2023-02-22 3:48PM EDT | 160.00 | 42.70 | 41.00 | 42.80 | 0.00 | - | 1 | 4 | 38.64% |
| AMT230721C00165000 | 2022-12-28 12:54PM EDT | 165.00 | 54.50 | 57.90 | 60.60 | 0.00 | - | - | 1 | 97.56% |
| AMT230721C00170000 | 2023-03-13 12:15PM EDT | 170.00 | 32.91 | 32.50 | 34.30 | 0.00 | - | 2 | 5 | 36.27% |
| AMT230721C00175000 | 2023-03-10 11:15AM EDT | 175.00 | 23.90 | 29.20 | 30.30 | 0.00 | - | 5 | 33 | 35.21% |
| AMT230721C00180000 | 2023-02-22 4:02PM EDT | 180.00 | 26.57 | 25.70 | 26.60 | 0.00 | - | 1 | 9 | 34.51% |
| AMT230721C00185000 | 2023-03-16 10:00AM EDT | 185.00 | 26.60 | 22.10 | 23.00 | 0.00 | - | - | 4 | 33.52% |
| AMT230721C00190000 | 2023-03-24 10:36AM EDT | 190.00 | 14.90 | 18.90 | 19.70 | -1.85 | -11.04% | 10 | 10 | 32.73% |
| AMT230721C00195000 | 2023-03-24 2:14PM EDT | 195.00 | 14.30 | 15.90 | 16.60 | +0.15 | +1.06% | 22 | 26 | 31.83% |
| AMT230721C00200000 | 2023-03-21 11:31AM EDT | 200.00 | 12.50 | 13.10 | 13.80 | 0.00 | - | 1 | 340 | 31.03% |
| AMT230721C00210000 | 2023-03-24 2:16PM EDT | 210.00 | 7.52 | 8.60 | 9.20 | +1.44 | +23.68% | 1 | 477 | 29.81% |
| AMT230721C00220000 | 2023-03-24 11:19AM EDT | 220.00 | 3.70 | 5.10 | 5.70 | +0.07 | +1.93% | 1 | 533 | 28.57% |
| AMT230721C00230000 | 2023-03-24 2:01PM EDT | 230.00 | 2.55 | 2.85 | 3.50 | +0.60 | +30.77% | 3 | 535 | 28.17% |
| AMT230721C00240000 | 2023-03-22 3:59PM EDT | 240.00 | 1.04 | 1.50 | 2.00 | 0.00 | - | 8 | 212 | 27.60% |
| AMT230721C00250000 | 2023-03-23 2:56PM EDT | 250.00 | 0.70 | 0.75 | 1.10 | 0.00 | - | 5 | 313 | 27.21% |
| AMT230721C00260000 | 2023-03-20 2:32PM EDT | 260.00 | 1.00 | 0.05 | 0.75 | 0.00 | - | 2 | 324 | 28.27% |
| AMT230721C00270000 | 2023-03-22 12:56PM EDT | 270.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 5 | 207 | 31.36% |
| AMT230721C00280000 | 2023-03-22 10:08AM EDT | 280.00 | 0.13 | 0.05 | 0.75 | 0.00 | - | 1 | 241 | 34.27% |
| AMT230721C00290000 | 2023-03-20 1:19PM EDT | 290.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 59 | 37.01% |
| AMT230721C00300000 | 2023-03-13 1:41PM EDT | 300.00 | 0.39 | 0.05 | 0.40 | 0.00 | - | 2 | 42 | 35.67% |
| AMT230721C00310000 | 2023-01-23 10:54AM EDT | 310.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 12.50% |
| AMT230721C00320000 | 2023-02-02 11:30AM EDT | 320.00 | 0.30 | 0.05 | 0.40 | 0.00 | - | 2 | 8 | 40.23% |
| AMT230721C00330000 | 2023-02-02 2:01PM EDT | 330.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 46.78% |
| AMT230721C00340000 | 2023-01-23 10:30AM EDT | 340.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT230721P00105000 | 2023-02-02 3:45PM EDT | 105.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 1 | 49.51% |
| AMT230721P00110000 | 2023-03-10 10:57AM EDT | 110.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 25 | 52.69% |
| AMT230721P00115000 | 2023-03-07 11:50AM EDT | 115.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 55.47% |
| AMT230721P00130000 | 2023-02-22 3:50PM EDT | 130.00 | 0.59 | 0.45 | 1.00 | 0.00 | - | 1 | 24 | 47.38% |
| AMT230721P00135000 | 2023-03-10 2:26PM EDT | 135.00 | 0.87 | 0.60 | 1.40 | 0.00 | - | 1 | 5 | 47.30% |
| AMT230721P00140000 | 2023-03-24 9:38AM EDT | 140.00 | 1.30 | 0.95 | 1.25 | +0.25 | +23.81% | 3 | 53 | 42.55% |
| AMT230721P00145000 | 2023-03-17 12:38PM EDT | 145.00 | 1.25 | 1.25 | 1.50 | 0.00 | - | 1 | 10 | 40.89% |
| AMT230721P00150000 | 2023-03-14 1:54PM EDT | 150.00 | 1.95 | 1.65 | 1.85 | 0.00 | - | 1 | 47 | 39.58% |
| AMT230721P00155000 | 2023-03-06 4:55PM EDT | 155.00 | 1.70 | 2.15 | 2.45 | 0.00 | - | 8 | 18 | 39.14% |
| AMT230721P00160000 | 2023-03-22 2:57PM EDT | 160.00 | 2.70 | 2.60 | 3.10 | 0.00 | - | 8 | 105 | 38.33% |
| AMT230721P00165000 | 2023-03-21 3:44PM EDT | 165.00 | 3.27 | 3.40 | 3.80 | 0.00 | - | 1 | 211 | 37.22% |
| AMT230721P00170000 | 2023-03-20 11:51AM EDT | 170.00 | 3.97 | 4.30 | 4.80 | 0.00 | - | 3 | 84 | 36.68% |
| AMT230721P00175000 | 2023-03-24 1:47PM EDT | 175.00 | 6.00 | 5.50 | 5.90 | +0.50 | +9.09% | 1 | 83 | 35.88% |
| AMT230721P00180000 | 2023-03-23 12:30PM EDT | 180.00 | 7.65 | 6.50 | 7.20 | 0.00 | - | 5 | 336 | 35.11% |
| AMT230721P00185000 | 2023-03-24 10:25AM EDT | 185.00 | 10.40 | 8.20 | 8.70 | +1.50 | +16.85% | 1 | 269 | 34.34% |
| AMT230721P00190000 | 2023-03-22 1:51PM EDT | 190.00 | 10.90 | 9.90 | 10.40 | 0.00 | - | 4 | 606 | 33.50% |
| AMT230721P00195000 | 2023-03-24 1:46PM EDT | 195.00 | 12.90 | 11.70 | 12.50 | +0.40 | +3.20% | 1 | 210 | 33.03% |
| AMT230721P00200000 | 2023-03-23 12:27PM EDT | 200.00 | 16.28 | 13.90 | 14.80 | 0.00 | - | 1 | 326 | 32.42% |
| AMT230721P00210000 | 2023-03-24 9:55AM EDT | 210.00 | 24.45 | 19.20 | 19.90 | +2.05 | +9.15% | 3 | 266 | 30.55% |
| AMT230721P00220000 | 2023-03-16 10:49AM EDT | 220.00 | 23.83 | 25.60 | 26.90 | 0.00 | - | 1 | 177 | 30.65% |
| AMT230721P00230000 | 2023-03-23 12:45PM EDT | 230.00 | 38.65 | 33.30 | 34.70 | 0.00 | - | 5 | 181 | 30.63% |
| AMT230721P00240000 | 2023-01-20 4:08PM EDT | 240.00 | 27.20 | 32.40 | 33.20 | 0.00 | - | 40 | 1 | 0.00% |
| AMT230721P00250000 | 2023-03-22 11:43AM EDT | 250.00 | 56.60 | 50.90 | 53.80 | 0.00 | - | 10 | 74 | 37.22% |
| AMT230721P00260000 | 2022-12-28 10:35AM EDT | 260.00 | 49.80 | 39.40 | 41.40 | 0.00 | - | - | 2 | 0.00% |
| AMT230721P00280000 | 2022-11-17 10:58AM EDT | 280.00 | 65.10 | 67.40 | 68.90 | 0.00 | - | - | 0 | 0.00% |
| AMT230721P00290000 | 2022-11-21 1:43PM EDT | 290.00 | 74.40 | 78.60 | 83.30 | 0.00 | - | 10 | 13 | 0.00% |
© 2023 Yahoo. All rights reserved.
