American Tower Corporation (AMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT240517C00155000 | 2024-05-01 2:53PM EDT | 155.00 | 21.90 | 20.90 | 25.00 | +0.90 | +4.29% | 1 | 2 | 52.17% |
| AMT240517C00160000 | 2024-04-30 3:33PM EDT | 160.00 | 14.90 | 15.20 | 19.90 | +2.50 | +20.16% | 1 | 24 | 62.92% |
| AMT240517C00165000 | 2024-05-01 2:54PM EDT | 165.00 | 13.60 | 12.10 | 14.00 | +3.70 | +37.37% | 7 | 37 | 43.63% |
| AMT240517C00170000 | 2024-05-01 3:28PM EDT | 170.00 | 9.94 | 8.50 | 9.10 | +4.94 | +98.80% | 23 | 259 | 33.13% |
| AMT240517C00175000 | 2024-05-01 3:43PM EDT | 175.00 | 5.70 | 5.10 | 5.50 | +3.20 | +128.00% | 137 | 3,372 | 29.85% |
| AMT240517C00180000 | 2024-05-01 3:59PM EDT | 180.00 | 2.90 | 2.75 | 3.10 | +1.79 | +161.26% | 1,052 | 2,625 | 29.32% |
| AMT240517C00185000 | 2024-05-01 3:58PM EDT | 185.00 | 1.27 | 1.25 | 1.50 | +0.82 | +182.22% | 415 | 833 | 28.49% |
| AMT240517C00190000 | 2024-05-01 3:20PM EDT | 190.00 | 0.75 | 0.55 | 0.65 | +0.65 | +650.00% | 55 | 816 | 28.17% |
| AMT240517C00195000 | 2024-05-01 3:29PM EDT | 195.00 | 0.30 | 0.15 | 0.25 | +0.20 | +200.00% | 12 | 1,713 | 27.98% |
| AMT240517C00200000 | 2024-05-01 3:49PM EDT | 200.00 | 0.08 | 0.00 | 0.15 | -0.07 | -46.67% | 111 | 704 | 30.57% |
| AMT240517C00210000 | 2024-05-01 12:05PM EDT | 210.00 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 1 | 259 | 34.38% |
| AMT240517C00220000 | 2024-04-29 3:45PM EDT | 220.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 170 | 64.31% |
| AMT240517C00230000 | 2024-04-18 11:30AM EDT | 230.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 9 | 74.12% |
| AMT240517C00260000 | 2024-03-18 1:38PM EDT | 260.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 90.33% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT240517P00130000 | 2024-04-30 2:01PM EDT | 130.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 62.11% |
| AMT240517P00135000 | 2024-04-12 3:43PM EDT | 135.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 3 | 80.03% |
| AMT240517P00140000 | 2024-04-24 3:53PM EDT | 140.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 26 | 50.59% |
| AMT240517P00145000 | 2024-05-01 2:19PM EDT | 145.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 14 | 524 | 55.86% |
| AMT240517P00150000 | 2024-04-30 9:40AM EDT | 150.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 528 | 49.17% |
| AMT240517P00155000 | 2024-05-01 11:33AM EDT | 155.00 | 0.20 | 0.00 | 0.40 | -0.07 | -25.93% | 3 | 73 | 40.14% |
| AMT240517P00160000 | 2024-05-01 3:46PM EDT | 160.00 | 0.17 | 0.15 | 0.30 | -0.40 | -70.18% | 22 | 1,277 | 30.27% |
| AMT240517P00165000 | 2024-05-01 3:26PM EDT | 165.00 | 0.43 | 0.50 | 0.65 | -1.07 | -71.33% | 47 | 632 | 28.08% |
| AMT240517P00170000 | 2024-05-01 3:52PM EDT | 170.00 | 1.23 | 1.20 | 1.45 | -1.87 | -60.32% | 100 | 1,011 | 26.58% |
| AMT240517P00175000 | 2024-05-01 3:55PM EDT | 175.00 | 3.00 | 2.90 | 3.10 | -2.50 | -45.45% | 30 | 1,496 | 26.10% |
| AMT240517P00180000 | 2024-05-01 3:12PM EDT | 180.00 | 4.90 | 5.40 | 5.70 | -3.30 | -40.24% | 35 | 1,498 | 25.51% |
| AMT240517P00185000 | 2024-05-01 3:28PM EDT | 185.00 | 8.00 | 8.40 | 9.30 | -5.05 | -38.70% | 37 | 342 | 25.37% |
| AMT240517P00190000 | 2024-05-01 2:47PM EDT | 190.00 | 14.50 | 12.40 | 14.00 | -2.52 | -14.81% | 2 | 18 | 30.47% |
| AMT240517P00195000 | 2024-04-22 1:21PM EDT | 195.00 | 23.38 | 15.70 | 20.50 | 0.00 | - | 6 | 0 | 53.25% |
| AMT240517P00200000 | 2024-04-11 3:27PM EDT | 200.00 | 20.71 | 20.70 | 25.50 | 0.00 | - | 5 | 0 | 61.12% |
| AMT240517P00210000 | 2024-04-10 9:32AM EDT | 210.00 | 24.00 | 30.80 | 35.50 | 0.00 | - | 2 | 0 | 75.42% |
© 2024 Yahoo. All rights reserved.