American Tower Corporation (AMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT231020C00130000 | 2023-05-25 9:32AM EDT | 130.00 | 54.80 | 57.30 | 58.90 | 0.00 | - | - | 8 | 212.18% |
| AMT231020C00140000 | 2023-05-31 2:24PM EDT | 140.00 | 45.70 | 55.30 | 57.40 | 0.00 | - | - | 3 | 234.85% |
| AMT231020C00150000 | 2023-09-20 9:45AM EDT | 150.00 | 29.20 | 19.50 | 21.00 | 0.00 | - | 3 | 7 | 43.64% |
| AMT231020C00155000 | 2023-09-20 10:17AM EDT | 155.00 | 24.20 | 14.80 | 17.10 | 0.00 | - | 7 | 38 | 43.80% |
| AMT231020C00160000 | 2023-09-20 10:29AM EDT | 160.00 | 19.64 | 10.60 | 12.00 | 0.00 | - | 18 | 55 | 33.88% |
| AMT231020C00165000 | 2023-09-21 2:02PM EDT | 165.00 | 9.85 | 7.10 | 7.70 | -4.65 | -32.07% | 8 | 96 | 27.99% |
| AMT231020C00170000 | 2023-09-21 3:59PM EDT | 170.00 | 4.70 | 4.30 | 4.80 | -4.90 | -51.04% | 21 | 96 | 26.91% |
| AMT231020C00175000 | 2023-09-21 3:58PM EDT | 175.00 | 2.57 | 2.15 | 2.60 | -3.33 | -56.44% | 174 | 299 | 25.46% |
| AMT231020C00180000 | 2023-09-21 3:58PM EDT | 180.00 | 1.24 | 1.10 | 1.35 | -2.06 | -62.42% | 256 | 2,207 | 25.29% |
| AMT231020C00185000 | 2023-09-21 3:56PM EDT | 185.00 | 0.62 | 0.50 | 0.70 | -0.93 | -60.00% | 197 | 1,746 | 25.84% |
| AMT231020C00190000 | 2023-09-21 3:56PM EDT | 190.00 | 0.32 | 0.25 | 0.40 | -0.38 | -54.29% | 189 | 1,917 | 27.20% |
| AMT231020C00195000 | 2023-09-21 3:58PM EDT | 195.00 | 0.19 | 0.10 | 0.25 | -0.21 | -52.50% | 216 | 1,263 | 28.91% |
| AMT231020C00200000 | 2023-09-21 12:54PM EDT | 200.00 | 0.15 | 0.10 | 0.20 | -0.03 | -16.67% | 30 | 2,337 | 31.74% |
| AMT231020C00210000 | 2023-09-21 1:31PM EDT | 210.00 | 0.04 | 0.00 | 0.10 | -0.05 | -55.56% | 2 | 1,060 | 35.25% |
| AMT231020C00220000 | 2023-09-21 12:44PM EDT | 220.00 | 0.07 | 0.00 | 0.15 | +0.02 | +40.00% | 9 | 1,031 | 44.04% |
| AMT231020C00230000 | 2023-09-14 3:47PM EDT | 230.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 14 | 206 | 51.27% |
| AMT231020C00240000 | 2023-09-18 10:30AM EDT | 240.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 8 | 87 | 55.96% |
| AMT231020C00250000 | 2023-08-30 9:47AM EDT | 250.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 49 | 61.43% |
| AMT231020C00260000 | 2023-09-12 3:37PM EDT | 260.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 1 | 53 | 66.60% |
| AMT231020C00270000 | 2023-08-04 11:03AM EDT | 270.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 34 | 62.89% |
| AMT231020C00280000 | 2023-08-18 9:30AM EDT | 280.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 44 | 67.19% |
| AMT231020C00290000 | 2023-04-21 3:48PM EDT | 290.00 | 0.35 | 0.05 | 0.55 | 0.00 | - | 4 | 5 | 88.38% |
| AMT231020C00300000 | 2023-05-17 9:31AM EDT | 300.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 41 | 50.00% |
| AMT231020C00320000 | 2023-08-24 2:11PM EDT | 320.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 82.42% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT231020P00095000 | 2023-07-17 11:13AM EDT | 95.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 80.47% |
| AMT231020P00100000 | 2023-05-25 9:50AM EDT | 100.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 12 | 80.47% |
| AMT231020P00105000 | 2023-06-29 12:47PM EDT | 105.00 | 0.07 | 0.00 | 1.10 | 0.00 | - | 2 | 5 | 95.80% |
| AMT231020P00110000 | 2023-08-21 3:49PM EDT | 110.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 60 | 67.19% |
| AMT231020P00115000 | 2023-07-12 3:29PM EDT | 115.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 92.04% |
| AMT231020P00120000 | 2023-07-24 9:30AM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| AMT231020P00125000 | 2023-08-16 1:23PM EDT | 125.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 3 | 20 | 49.02% |
| AMT231020P00130000 | 2023-09-07 2:09PM EDT | 130.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 7 | 43.46% |
| AMT231020P00135000 | 2023-09-21 2:35PM EDT | 135.00 | 0.07 | 0.00 | 0.15 | +0.02 | +40.00% | 7 | 76 | 40.43% |
| AMT231020P00140000 | 2023-09-21 3:29PM EDT | 140.00 | 0.09 | 0.05 | 0.45 | -0.03 | -25.00% | 3 | 109 | 42.68% |
| AMT231020P00145000 | 2023-09-21 3:29PM EDT | 145.00 | 0.21 | 0.20 | 0.45 | +0.13 | +162.50% | 8 | 67 | 36.23% |
| AMT231020P00150000 | 2023-09-21 3:30PM EDT | 150.00 | 0.51 | 0.55 | 0.85 | +0.36 | +240.00% | 34 | 240 | 35.21% |
| AMT231020P00155000 | 2023-09-21 3:52PM EDT | 155.00 | 1.20 | 1.10 | 1.40 | +0.90 | +300.00% | 10 | 276 | 33.18% |
| AMT231020P00160000 | 2023-09-21 3:43PM EDT | 160.00 | 2.05 | 2.10 | 2.20 | +1.42 | +225.40% | 68 | 735 | 30.73% |
| AMT231020P00165000 | 2023-09-21 3:55PM EDT | 165.00 | 3.55 | 3.50 | 3.90 | +2.39 | +206.03% | 82 | 2,832 | 30.90% |
| AMT231020P00170000 | 2023-09-21 3:59PM EDT | 170.00 | 5.80 | 5.80 | 6.00 | +3.45 | +146.81% | 180 | 1,451 | 29.65% |
| AMT231020P00175000 | 2023-09-21 3:59PM EDT | 175.00 | 8.83 | 8.80 | 9.30 | +4.68 | +112.77% | 514 | 2,041 | 31.21% |
| AMT231020P00180000 | 2023-09-21 3:59PM EDT | 180.00 | 12.58 | 12.60 | 13.10 | +5.98 | +90.61% | 391 | 2,055 | 32.56% |
| AMT231020P00185000 | 2023-09-21 3:13PM EDT | 185.00 | 14.85 | 16.40 | 17.90 | +5.30 | +55.50% | 3 | 421 | 38.36% |
| AMT231020P00190000 | 2023-09-21 3:13PM EDT | 190.00 | 19.45 | 20.80 | 23.40 | +7.84 | +67.53% | 61 | 695 | 48.46% |
| AMT231020P00195000 | 2023-09-19 12:21PM EDT | 195.00 | 21.80 | 25.80 | 28.10 | +2.85 | +15.04% | 1 | 207 | 52.37% |
| AMT231020P00200000 | 2023-09-20 11:21AM EDT | 200.00 | 22.40 | 31.00 | 33.00 | 0.00 | - | 1 | 147 | 57.24% |
| AMT231020P00210000 | 2023-09-19 1:57PM EDT | 210.00 | 33.00 | 40.50 | 43.20 | 0.00 | - | 5 | 69 | 55.92% |
| AMT231020P00220000 | 2023-09-21 3:02PM EDT | 220.00 | 49.00 | 50.50 | 53.10 | +6.00 | +13.95% | 30 | 21 | 63.82% |
| AMT231020P00230000 | 2023-09-18 11:17AM EDT | 230.00 | 50.90 | 60.20 | 63.20 | 0.00 | - | 2 | 16 | 70.22% |
| AMT231020P00240000 | 2023-09-12 11:30AM EDT | 240.00 | 63.50 | 69.20 | 73.40 | 0.00 | - | 1 | 3 | 70.19% |
| AMT231020P00250000 | 2023-09-19 2:23PM EDT | 250.00 | 73.00 | 79.60 | 83.40 | 0.00 | - | 1 | 10 | 80.64% |
| AMT231020P00260000 | 2023-09-15 10:12AM EDT | 260.00 | 79.80 | 89.30 | 93.20 | 0.00 | - | 2 | 4 | 81.35% |
| AMT231020P00270000 | 2023-09-15 11:02AM EDT | 270.00 | 90.80 | 99.40 | 103.30 | 0.00 | - | 2 | 7 | 89.45% |
| AMT231020P00280000 | 2023-09-15 12:49PM EDT | 280.00 | 100.40 | 109.60 | 113.10 | 0.00 | - | 4 | 13 | 94.87% |
| AMT231020P00290000 | 2023-09-12 10:59AM EDT | 290.00 | 113.50 | 119.40 | 123.40 | 0.00 | - | 1 | 9 | 101.32% |
| AMT231020P00300000 | 2023-09-13 10:22AM EDT | 300.00 | 123.30 | 129.40 | 133.30 | 0.00 | - | 1 | 16 | 105.03% |
| AMT231020P00310000 | 2023-09-13 11:04AM EDT | 310.00 | 133.20 | 139.10 | 143.20 | 0.00 | - | 5 | 17 | 103.86% |
| AMT231020P00320000 | 2023-09-11 11:07AM EDT | 320.00 | 142.70 | 149.20 | 153.30 | 0.00 | - | 3 | 5 | 111.43% |
© 2023 Yahoo. All rights reserved.
