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
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMT240119C001150002022-06-15 9:33AM EST115.00125.16143.50148.000.00--1139.05%
AMT240119C001200002022-06-22 8:30AM EST120.00126.590.000.000.00--30.00%
AMT240119C001250002022-10-13 8:40AM EST125.0063.70101.30103.900.00-2262.14%
AMT240119C001300002022-11-23 9:30AM EST130.0092.2089.0091.800.00-111445.93%
AMT240119C001350002022-04-12 10:27AM EST135.00126.5892.9096.400.00-8859.76%
AMT240119C001400002022-10-12 9:23AM EST140.0054.800.000.000.00-190.00%
AMT240119C001450002022-11-10 11:55AM EST145.0081.3477.1078.400.00-11441.73%
AMT240119C001500002022-11-23 11:34AM EST150.0076.4273.3075.400.00-13643.02%
AMT240119C001550002022-10-13 9:06AM EST155.0044.6076.5078.700.00-1352.48%
AMT240119C001600002022-10-20 1:09PM EST160.0044.8066.6068.000.00-1942.21%
AMT240119C001650002022-06-10 10:13AM EST165.0097.9095.5099.500.00-4489.88%
AMT240119C001700002022-11-15 1:25PM EST170.0061.2057.6059.000.00-11338.46%
AMT240119C001750002022-10-31 9:31AM EST175.0048.5054.3056.700.00-11939.69%
AMT240119C001800002022-11-18 1:31PM EST180.0052.7450.6052.000.00-21037.39%
AMT240119C001850002022-11-04 9:32AM EST185.0040.0350.2051.800.00-5840.94%
AMT240119C001900002022-11-28 2:32PM EST190.0044.1044.2045.700.00-225036.69%
AMT240119C001950002022-10-27 11:25AM EST195.0031.6045.0046.000.00-10040.33%
AMT240119C002000002022-11-22 12:32PM EST200.0040.6338.1040.000.00-110336.17%
AMT240119C002100002022-12-05 3:32PM EST210.0033.5032.7033.80-1.30-3.74%219334.54%
AMT240119C002200002022-11-29 10:39AM EST220.0029.0028.1029.000.00-124333.99%
AMT240119C002300002022-12-01 3:57PM EST230.0026.6023.7024.600.00-532933.37%
AMT240119C002400002022-12-05 2:46PM EST240.0019.5419.6020.40-1.48-7.04%16632.45%
AMT240119C002500002022-12-01 3:22PM EST250.0018.1315.9017.000.00-125231.93%
AMT240119C002600002022-11-15 2:56PM EST260.0016.0013.2013.600.00-211230.90%
AMT240119C002700002022-11-30 9:58AM EST270.0011.8010.4011.000.00-15230.32%
AMT240119C002800002022-12-05 1:17PM EST280.008.808.509.10-1.10-11.11%118130.17%
AMT240119C002900002022-11-30 10:28AM EST290.007.306.407.100.00-412129.45%
AMT240119C003000002022-12-02 10:58AM EST300.006.205.405.700.00-519629.17%
AMT240119C003100002022-11-22 12:22PM EST310.004.934.104.700.00-53929.19%
AMT240119C003200002022-11-23 9:30AM EST320.004.072.953.600.00-103728.64%
AMT240119C003300002022-11-23 3:59PM EST330.003.102.252.850.00-14828.44%
AMT240119C003400002022-11-10 2:31PM EST340.003.251.652.300.00-12728.40%
AMT240119C003500002022-11-08 2:12PM EST350.001.611.551.850.00-13228.35%
AMT240119C003600002022-11-10 3:41PM EST360.002.161.301.500.00-325528.36%
AMT240119C003700002022-11-22 12:22PM EST370.001.301.103.300.00-101634.87%
AMT240119C003800002022-11-10 12:02PM EST380.001.000.801.40-0.40-28.57%2730.22%
AMT240119C003900002022-10-13 8:30AM EST390.000.601.151.350.00-2731.07%
AMT240119C004000002022-11-10 11:33AM EST400.000.900.601.800.00-2833.84%
AMT240119C004100002022-11-11 10:16AM EST410.000.900.601.600.00-2934.09%
AMT240119C004200002022-11-11 10:15AM EST420.000.750.500.900.00-2931.79%
AMT240119C004300002022-11-16 10:25AM EST430.000.700.501.350.00-2534.94%
AMT240119C004400002022-11-17 9:30AM EST440.001.220.152.550.00-22840.31%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMT240119P000950002022-12-05 1:44PM EST95.001.300.901.75+0.38+41.30%42448.87%
AMT240119P001000002022-10-18 12:34PM EST100.002.800.753.800.00-5955.64%
AMT240119P001050002022-10-27 8:52AM EST105.002.600.703.700.00--052.26%
AMT240119P001100002022-10-14 9:09AM EST110.004.300.254.200.00-11551.18%
AMT240119P001150002022-11-29 1:20PM EST115.002.452.052.500.00-11742.18%
AMT240119P001200002022-11-28 10:45AM EST120.002.862.652.850.00-1014741.11%
AMT240119P001250002022-11-30 10:15AM EST125.003.303.103.300.00-12040.30%
AMT240119P001300002022-10-14 8:50AM EST130.007.003.503.800.00-11439.48%
AMT240119P001350002022-11-28 2:22PM EST135.004.704.104.400.00-211638.82%
AMT240119P001400002022-11-22 12:20PM EST140.004.984.705.000.00-103638.00%
AMT240119P001450002022-11-21 3:55PM EST145.005.395.405.700.00-12137.28%
AMT240119P001500002022-11-30 10:33AM EST150.006.706.206.500.00-412136.63%
AMT240119P001550002022-11-21 3:55PM EST155.006.877.107.300.00-12635.85%
AMT240119P001600002022-11-25 10:17AM EST160.007.628.008.500.00-57935.65%
AMT240119P001650002022-11-23 12:09PM EST165.009.009.009.300.00-15834.60%
AMT240119P001700002022-11-29 10:18AM EST170.0010.6010.1010.600.00-12034.24%
AMT240119P001750002022-12-01 10:56AM EST175.0010.4011.4012.300.00-23234.29%
AMT240119P001800002022-11-28 9:30AM EST180.0012.3012.7013.300.00-115133.17%
AMT240119P001850002022-12-02 11:13AM EST185.0013.6314.0014.800.00-313832.62%
AMT240119P001900002022-11-28 1:48PM EST190.0016.5015.3016.200.00-53231.81%
AMT240119P001950002022-10-26 11:29AM EST195.0025.8015.9017.200.00-1030.38%
AMT240119P002000002022-11-30 3:55PM EST200.0018.0019.2019.700.00-55642030.64%
AMT240119P002100002022-11-28 10:48AM EST210.0023.1023.3023.800.00-186429.60%
AMT240119P002200002022-12-05 9:53AM EST220.0027.0027.7028.70+0.60+2.27%135528.85%
AMT240119P002300002022-12-05 12:12PM EST230.0032.8033.1033.80-0.70-2.09%317627.70%
AMT240119P002400002022-12-01 2:55PM EST240.0036.3038.2040.400.00-145427.59%
AMT240119P002500002022-12-01 11:19AM EST250.0041.9044.7046.500.00-512226.30%
AMT240119P002600002022-10-27 9:05AM EST260.0064.5048.6050.700.00-12421.66%
AMT240119P002700002022-10-14 10:51AM EST270.0085.2054.8056.600.00-61017.08%
AMT240119P002800002022-10-10 2:39PM EST280.0090.4079.9081.600.00-2840.40%
AMT240119P002900002022-10-04 2:38PM EST290.0074.9087.2090.500.00-1741.42%
AMT240119P003000002022-11-30 3:21PM EST300.0082.0084.0087.600.00-1224.65%
AMT240119P003100002022-09-28 1:07PM EST310.0091.30103.00108.000.00--042.50%
AMT240119P003200002022-09-22 10:28AM EST320.0086.90130.00135.000.00--061.88%
AMT240119P003300002022-09-21 9:08AM EST330.0090.60140.20144.000.00--063.39%
AMT240119P003400002022-02-28 3:21PM EST340.00120.5093.8097.500.00--20.00%
AMT240119P003600002022-01-27 3:27PM EST360.00129.40128.60133.000.00--10.00%
AMT240119P003700002022-08-15 10:44AM EST370.0093.50118.40122.800.00--40.00%
AMT240119P004300002022-06-21 9:55AM EST430.00185.31172.00177.000.00-400.00%
AMT240119P004400002022-11-28 10:53AM EST440.00223.20222.50227.500.00--142.13%