American Tower Corporation (AMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT240621C00095000 | 2023-09-07 11:21AM EST | 95.00 | 88.50 | 64.00 | 66.30 | 0.00 | - | 5 | 0 | 0.00% |
| AMT240621C00100000 | 2023-09-06 2:55PM EST | 100.00 | 78.45 | 59.50 | 61.50 | 0.00 | - | 1 | 1 | 0.00% |
| AMT240621C00140000 | 2023-10-19 9:41AM EST | 140.00 | 29.50 | 59.10 | 63.30 | 0.00 | - | 1 | 2 | 0.00% |
| AMT240621C00145000 | 2023-10-12 10:00AM EST | 145.00 | 28.80 | 43.20 | 44.80 | 0.00 | - | - | 15 | 0.00% |
| AMT240621C00150000 | 2023-10-27 10:37AM EST | 150.00 | 31.30 | 50.50 | 54.70 | 0.00 | - | 1 | 0 | 0.00% |
| AMT240621C00155000 | 2023-10-18 8:40AM EST | 155.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| AMT240621C00160000 | 2023-11-03 10:43AM EST | 160.00 | 38.97 | 50.00 | 54.00 | 0.00 | - | 3 | 89 | 38.96% |
| AMT240621C00165000 | 2023-11-03 8:30AM EST | 165.00 | 32.20 | 46.00 | 49.70 | 0.00 | - | 3 | 17 | 37.71% |
| AMT240621C00170000 | 2023-11-29 9:43AM EST | 170.00 | 41.00 | 42.20 | 44.90 | 0.00 | - | 5 | 134 | 35.07% |
| AMT240621C00175000 | 2023-11-28 10:48AM EST | 175.00 | 35.29 | 38.10 | 40.80 | 0.00 | - | 8 | 66 | 34.00% |
| AMT240621C00180000 | 2023-11-21 12:22PM EST | 180.00 | 27.50 | 34.30 | 37.00 | 0.00 | - | 7 | 154 | 33.33% |
| AMT240621C00185000 | 2023-11-28 10:47AM EST | 185.00 | 27.95 | 31.40 | 32.40 | 0.00 | - | 1 | 167 | 30.80% |
| AMT240621C00190000 | 2023-11-27 11:53AM EST | 190.00 | 23.57 | 28.00 | 29.20 | 0.00 | - | 9 | 89 | 30.77% |
| AMT240621C00195000 | 2023-11-17 9:49AM EST | 195.00 | 19.92 | 24.70 | 25.70 | 0.00 | - | 3 | 95 | 29.84% |
| AMT240621C00200000 | 2023-11-30 1:22PM EST | 200.00 | 21.50 | 21.70 | 22.20 | +0.30 | +1.42% | 1 | 114 | 28.62% |
| AMT240621C00210000 | 2023-11-28 1:51PM EST | 210.00 | 13.10 | 16.10 | 16.90 | 0.00 | - | 6 | 209 | 28.00% |
| AMT240621C00220000 | 2023-11-29 1:18PM EST | 220.00 | 11.08 | 11.30 | 12.10 | 0.00 | - | 2 | 277 | 26.76% |
| AMT240621C00230000 | 2023-11-30 9:30AM EST | 230.00 | 6.84 | 7.90 | 8.20 | -0.16 | -2.29% | 1 | 219 | 25.53% |
| AMT240621C00240000 | 2023-11-30 11:18AM EST | 240.00 | 5.06 | 5.20 | 5.50 | +0.06 | +1.20% | 24 | 91 | 24.90% |
| AMT240621C00250000 | 2023-11-30 11:18AM EST | 250.00 | 3.35 | 3.30 | 3.60 | +0.90 | +36.73% | 24 | 284 | 24.47% |
| AMT240621C00260000 | 2023-11-15 12:44PM EST | 260.00 | 1.60 | 2.15 | 2.35 | 0.00 | - | 1 | 22 | 24.29% |
| AMT240621C00270000 | 2023-11-15 10:28AM EST | 270.00 | 1.45 | 1.35 | 1.55 | +0.42 | +40.78% | 1 | 17 | 24.34% |
| AMT240621C00280000 | 2023-09-14 8:45AM EST | 280.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 10 | 20 | 22.96% |
| AMT240621C00290000 | 2023-05-19 10:10AM EST | 290.00 | 1.40 | 0.70 | 1.40 | 0.00 | - | 1 | 1 | 28.48% |
| AMT240621C00310000 | 2023-10-26 8:51AM EST | 310.00 | 0.20 | 0.10 | 0.50 | 0.00 | - | 2 | 0 | 27.06% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT240621P00080000 | 2023-10-26 1:33PM EST | 80.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | - | 0 | 51.37% |
| AMT240621P00085000 | 2023-11-16 3:55PM EST | 85.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 5 | 12 | 50.68% |
| AMT240621P00095000 | 2023-11-03 11:28AM EST | 95.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 51 | 46.48% |
| AMT240621P00100000 | 2023-10-31 2:14PM EST | 100.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 2 | 38 | 49.19% |
| AMT240621P00105000 | 2023-11-06 9:41AM EST | 105.00 | 0.45 | 0.00 | 0.90 | 0.00 | - | 2 | 18 | 52.12% |
| AMT240621P00110000 | 2023-10-26 11:06AM EST | 110.00 | 1.50 | 0.00 | 0.45 | 0.00 | - | 2 | 0 | 43.43% |
| AMT240621P00115000 | 2023-11-29 11:57AM EST | 115.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 1 | 32 | 46.97% |
| AMT240621P00120000 | 2023-11-29 9:30AM EST | 120.00 | 0.40 | 0.20 | 0.70 | 0.00 | - | 101 | 46 | 41.17% |
| AMT240621P00125000 | 2023-11-15 12:54PM EST | 125.00 | 0.90 | 0.30 | 0.55 | 0.00 | - | 3 | 82 | 36.89% |
| AMT240621P00130000 | 2023-11-29 2:05PM EST | 130.00 | 0.70 | 0.45 | 0.80 | 0.00 | - | 1 | 78 | 36.89% |
| AMT240621P00135000 | 2023-11-15 1:03PM EST | 135.00 | 1.40 | 0.60 | 1.00 | 0.00 | - | 1 | 70 | 35.95% |
| AMT240621P00140000 | 2023-11-30 12:43PM EST | 140.00 | 0.94 | 0.75 | 1.10 | -0.01 | -1.05% | 60 | 299 | 34.11% |
| AMT240621P00145000 | 2023-11-29 3:52PM EST | 145.00 | 1.25 | 1.00 | 1.25 | 0.00 | - | 1 | 63 | 32.53% |
| AMT240621P00150000 | 2023-11-30 10:10AM EST | 150.00 | 1.45 | 1.25 | 1.45 | -0.05 | -3.33% | 90 | 563 | 31.13% |
| AMT240621P00155000 | 2023-11-30 12:35PM EST | 155.00 | 1.82 | 1.65 | 1.85 | +0.07 | +4.00% | 5 | 146 | 30.50% |
| AMT240621P00160000 | 2023-11-28 3:51PM EST | 160.00 | 2.65 | 2.05 | 2.30 | 0.00 | - | 12 | 448 | 29.73% |
| AMT240621P00165000 | 2023-11-29 9:35AM EST | 165.00 | 3.00 | 2.55 | 2.85 | 0.00 | - | 4 | 127 | 29.00% |
| AMT240621P00170000 | 2023-11-30 12:35PM EST | 170.00 | 3.50 | 3.20 | 3.60 | -0.50 | -12.50% | 9 | 174 | 28.53% |
| AMT240621P00175000 | 2023-11-29 3:59PM EST | 175.00 | 4.50 | 3.90 | 4.30 | -0.12 | -2.60% | 1 | 309 | 27.58% |
| AMT240621P00180000 | 2023-11-28 2:21PM EST | 180.00 | 6.13 | 4.90 | 5.30 | 0.00 | - | 203 | 472 | 27.05% |
| AMT240621P00185000 | 2023-11-28 2:23PM EST | 185.00 | 6.40 | 6.00 | 6.40 | -0.94 | -12.81% | 2 | 74 | 26.36% |
| AMT240621P00190000 | 2023-11-28 1:22PM EST | 190.00 | 8.70 | 7.30 | 7.70 | 0.00 | - | 5 | 204 | 25.71% |
| AMT240621P00195000 | 2023-11-30 3:43PM EST | 195.00 | 9.40 | 8.90 | 9.30 | -3.30 | -25.98% | 2 | 123 | 25.25% |
| AMT240621P00200000 | 2023-11-28 2:23PM EST | 200.00 | 12.90 | 10.70 | 11.00 | 0.00 | - | 2 | 251 | 24.56% |
| AMT240621P00210000 | 2023-11-29 3:51PM EST | 210.00 | 15.80 | 14.90 | 15.30 | -0.20 | -1.25% | 2 | 50 | 23.49% |
| AMT240621P00220000 | 2023-11-29 3:39PM EST | 220.00 | 21.30 | 19.90 | 20.60 | 0.00 | - | 8 | 24 | 22.35% |
| AMT240621P00230000 | 2023-08-23 2:26PM EST | 230.00 | 53.20 | 62.50 | 67.20 | 0.00 | - | 1 | 41 | 83.08% |
© 2023 Yahoo. All rights reserved.