Australia markets closed

American Tower Corporation (AMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
197.59+0.21 (+0.11%)
At close: 04:00PM EDT
197.60 +0.01 (+0.01%)
After hours: 05:02PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMT240621C000950002023-09-07 12:21PM EDT95.0088.5064.0066.300.00-500.00%
AMT240621C001000002023-09-06 3:55PM EDT100.0078.4559.5061.500.00-110.00%
AMT240621C001100002023-12-26 3:05PM EDT110.00106.3586.2091.000.00--372.29%
AMT240621C001400002023-10-19 10:41AM EDT140.0029.5059.1063.300.00-1264.88%
AMT240621C001450002023-10-12 11:00AM EDT145.0028.8043.2044.800.00--150.00%
AMT240621C001500002023-10-27 11:37AM EDT150.0031.3050.5054.700.00-1061.94%
AMT240621C001550002024-01-24 2:11PM EDT155.0045.6835.0039.600.00-260.00%
AMT240621C001600002024-03-04 1:29PM EDT160.0047.3236.4040.200.00-18340.96%
AMT240621C001650002024-03-01 4:53PM EDT165.0038.5831.5034.900.00-42035.19%
AMT240621C001700002024-03-14 10:48AM EDT170.0031.9026.5030.700.00-113034.58%
AMT240621C001750002024-02-27 12:53PM EDT175.0015.0422.1024.000.00-26622.74%
AMT240621C001800002024-03-13 10:48AM EDT180.0027.3718.7021.600.00-214128.90%
AMT240621C001850002024-03-15 10:53AM EDT185.0017.1016.5017.30-1.55-8.31%624226.31%
AMT240621C001900002024-03-27 1:09PM EDT190.0012.8513.1013.500.00-127724.56%
AMT240621C001950002024-03-28 3:26PM EDT195.0010.2010.3010.50+1.10+12.09%613324.07%
AMT240621C002000002024-03-28 11:25AM EDT200.007.607.708.10+0.20+2.70%936624.05%
AMT240621C002100002024-03-28 12:24PM EDT210.003.833.904.20+0.08+2.13%17866623.05%
AMT240621C002200002024-03-28 3:44PM EDT220.001.851.702.00-0.15-7.50%1376222.68%
AMT240621C002300002024-03-27 3:31PM EDT230.000.850.750.950.00-134923.00%
AMT240621C002400002024-03-22 3:21PM EDT240.000.450.300.750.00-318226.14%
AMT240621C002500002024-03-19 3:47PM EDT250.000.450.200.700.00-150129.79%
AMT240621C002600002024-03-06 1:19PM EDT260.000.800.050.750.00-22734.03%
AMT240621C002700002024-02-29 3:33PM EDT270.000.200.150.500.00-22634.91%
AMT240621C002800002024-01-12 1:07PM EDT280.000.450.050.400.00-12036.72%
AMT240621C002900002023-05-19 11:10AM EDT290.001.400.701.400.00-1149.96%
AMT240621C003100002023-10-26 9:51AM EDT310.000.200.100.500.00-2046.83%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMT240621P000800002023-10-26 2:33PM EDT80.000.250.000.200.00--075.39%
AMT240621P000850002024-03-13 12:15PM EDT85.000.070.000.150.00-22568.36%
AMT240621P000950002023-12-27 11:25AM EDT95.000.170.000.200.00-454661.91%
AMT240621P001000002023-12-22 12:17PM EDT100.000.120.000.400.00-2063.28%
AMT240621P001050002023-11-06 10:41AM EDT105.000.450.100.300.00-21859.18%
AMT240621P001100002024-02-21 12:15PM EDT110.000.120.000.750.00-204860.64%
AMT240621P001150002024-02-12 1:35PM EDT115.000.300.001.550.00-13164.16%
AMT240621P001200002024-02-27 3:53PM EDT120.000.300.000.750.00-14252.59%
AMT240621P001250002024-03-14 12:35PM EDT125.000.250.000.750.00-406555.23%
AMT240621P001300002024-02-28 4:03PM EDT130.000.300.002.000.00-18454.27%
AMT240621P001350002024-03-04 10:30AM EDT135.000.350.050.750.00-36747.27%
AMT240621P001400002024-03-08 3:32PM EDT140.000.400.101.300.00-130949.05%
AMT240621P001450002024-03-20 12:08PM EDT145.000.400.150.500.00-107636.67%
AMT240621P001500002024-03-27 11:09AM EDT150.000.450.300.600.00-251734.50%
AMT240621P001550002024-03-26 3:59PM EDT155.000.690.400.750.00-321032.62%
AMT240621P001600002024-03-26 3:59PM EDT160.000.940.650.800.00-137229.59%
AMT240621P001650002024-03-20 2:12PM EDT165.001.380.951.100.00-215228.31%
AMT240621P001700002024-03-28 1:48PM EDT170.001.501.351.50-0.41-21.47%3023127.01%
AMT240621P001750002024-03-28 10:47AM EDT175.002.081.452.15-0.42-16.80%133226.23%
AMT240621P001800002024-03-28 10:14AM EDT180.003.002.753.00-0.64-17.58%453625.35%
AMT240621P001850002024-03-27 10:43AM EDT185.004.264.004.30-0.24-5.33%131125.04%
AMT240621P001900002024-03-28 9:33AM EDT190.005.805.605.90-0.40-6.45%230824.54%
AMT240621P001950002024-03-28 10:52AM EDT195.008.207.808.10-0.10-1.20%530224.59%
AMT240621P002000002024-03-27 3:09PM EDT200.0010.9010.3010.60-0.40-3.54%184424.30%
AMT240621P002100002024-03-25 10:35AM EDT210.0018.7016.6017.100.00-1035224.49%
AMT240621P002200002024-02-08 2:27PM EDT220.0029.8516.4019.600.00-1240.00%
AMT240621P002300002024-02-08 2:27PM EDT230.0038.4023.6027.400.00-110.00%
AMT240621P002400002024-02-13 10:42AM EDT240.0054.2541.0044.900.00-5135.80%