American Tower Corporation (AMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:37AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT240719C00135000 | 2024-02-28 10:45AM EDT | 135.00 | 55.18 | 60.50 | 65.10 | 0.00 | - | - | 1 | 141.01% |
| AMT240719C00140000 | 2024-04-15 2:20PM EDT | 140.00 | 40.02 | 34.10 | 37.40 | 0.00 | - | 1 | 3 | 46.23% |
| AMT240719C00150000 | 2024-04-10 10:06AM EDT | 150.00 | 35.70 | 25.90 | 27.70 | 0.00 | - | 1 | 1 | 37.37% |
| AMT240719C00155000 | 2024-02-28 10:45AM EDT | 155.00 | 36.53 | 41.00 | 45.70 | 0.00 | - | - | 1 | 106.94% |
| AMT240719C00160000 | 2024-04-26 9:30AM EDT | 160.00 | 16.96 | 17.20 | 18.30 | 0.00 | - | 8 | 8 | 29.21% |
| AMT240719C00165000 | 2024-05-01 11:07AM EDT | 165.00 | 13.20 | 13.90 | 14.50 | +1.80 | +15.79% | 2 | 8 | 27.78% |
| AMT240719C00170000 | 2024-05-01 11:16AM EDT | 170.00 | 10.90 | 10.80 | 11.10 | +1.99 | +22.33% | 1 | 4,618 | 26.54% |
| AMT240719C00175000 | 2024-05-01 11:16AM EDT | 175.00 | 8.05 | 7.90 | 8.30 | +0.65 | +8.78% | 21 | 112 | 25.87% |
| AMT240719C00180000 | 2024-05-01 10:59AM EDT | 180.00 | 4.80 | 5.60 | 5.90 | +0.53 | +12.41% | 30 | 475 | 25.00% |
| AMT240719C00185000 | 2024-05-01 11:16AM EDT | 185.00 | 3.80 | 3.80 | 4.00 | +0.40 | +11.76% | 2 | 146 | 24.22% |
| AMT240719C00190000 | 2024-05-01 9:55AM EDT | 190.00 | 2.25 | 2.45 | 2.70 | +0.15 | +7.14% | 9 | 919 | 24.01% |
| AMT240719C00195000 | 2024-05-01 9:40AM EDT | 195.00 | 1.48 | 1.55 | 1.75 | +0.30 | +25.42% | 2 | 88 | 23.76% |
| AMT240719C00200000 | 2024-05-01 10:48AM EDT | 200.00 | 0.80 | 0.90 | 1.10 | -0.03 | -3.61% | 10 | 423 | 23.58% |
| AMT240719C00210000 | 2024-04-30 11:17AM EDT | 210.00 | 0.35 | 0.35 | 0.50 | 0.00 | - | 2 | 333 | 24.44% |
| AMT240719C00220000 | 2024-04-25 2:49PM EDT | 220.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 92 | 31.67% |
| AMT240719C00230000 | 2024-04-23 1:36PM EDT | 230.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 157 | 36.23% |
| AMT240719C00240000 | 2024-04-12 10:30AM EDT | 240.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 20 | 61 | 40.48% |
| AMT240719C00250000 | 2024-03-06 3:51PM EDT | 250.00 | 1.41 | 0.05 | 0.75 | 0.00 | - | 1 | 48 | 44.43% |
| AMT240719C00260000 | 2024-04-19 3:47PM EDT | 260.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 51.66% |
| AMT240719C00270000 | 2024-04-11 3:50PM EDT | 270.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | 1 | 23 | 54.03% |
| AMT240719C00280000 | 2024-03-04 3:39PM EDT | 280.00 | 0.40 | 0.00 | 1.30 | 0.00 | - | 4 | 15 | 53.71% |
| AMT240719C00290000 | 2024-02-01 11:36AM EDT | 290.00 | 1.40 | 0.00 | 0.75 | 0.00 | - | 4 | 6 | 52.10% |
| AMT240719C00300000 | 2024-01-22 3:42PM EDT | 300.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 54.91% |
| AMT240719C00310000 | 2023-12-08 3:27PM EDT | 310.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT240719P00095000 | 2024-04-11 1:52PM EDT | 95.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 69.09% |
| AMT240719P00115000 | 2024-01-02 10:30AM EDT | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| AMT240719P00120000 | 2024-01-02 10:30AM EDT | 120.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| AMT240719P00125000 | 2024-02-23 10:55AM EDT | 125.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 45.14% |
| AMT240719P00130000 | 2024-04-29 12:27PM EDT | 130.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 5 | 9 | 31.89% |
| AMT240719P00135000 | 2024-02-28 11:58AM EDT | 135.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 36.48% |
| AMT240719P00140000 | 2024-04-30 1:48PM EDT | 140.00 | 0.58 | 0.45 | 0.60 | 0.00 | - | 2 | 49 | 30.71% |
| AMT240719P00145000 | 2024-04-30 3:30PM EDT | 145.00 | 1.00 | 0.75 | 0.85 | 0.00 | - | 5 | 55 | 29.09% |
| AMT240719P00150000 | 2024-04-30 3:40PM EDT | 150.00 | 1.35 | 1.20 | 1.55 | -0.30 | -18.18% | 1 | 167 | 29.69% |
| AMT240719P00155000 | 2024-05-01 11:17AM EDT | 155.00 | 1.85 | 1.80 | 1.95 | -0.45 | -19.57% | 1 | 66 | 27.19% |
| AMT240719P00160000 | 2024-04-29 10:39AM EDT | 160.00 | 3.30 | 2.65 | 2.90 | 0.00 | - | 1 | 164 | 26.44% |
| AMT240719P00165000 | 2024-05-01 11:13AM EDT | 165.00 | 4.16 | 3.90 | 4.20 | -1.19 | -22.24% | 3 | 132 | 25.72% |
| AMT240719P00170000 | 2024-05-01 10:15AM EDT | 170.00 | 6.90 | 5.60 | 5.90 | +0.10 | +1.47% | 1 | 224 | 24.99% |
| AMT240719P00175000 | 2024-04-30 1:25PM EDT | 175.00 | 9.35 | 7.80 | 8.10 | 0.00 | - | 14 | 224 | 24.38% |
| AMT240719P00180000 | 2024-04-25 9:30AM EDT | 180.00 | 12.10 | 10.30 | 10.80 | 0.00 | - | 1 | 579 | 23.79% |
| AMT240719P00185000 | 2024-04-24 9:31AM EDT | 185.00 | 16.00 | 13.60 | 14.20 | 0.00 | - | 2 | 189 | 23.93% |
| AMT240719P00190000 | 2024-04-26 10:19AM EDT | 190.00 | 18.33 | 17.10 | 18.10 | 0.00 | - | 2 | 298 | 24.45% |
| AMT240719P00195000 | 2024-04-15 10:44AM EDT | 195.00 | 20.20 | 21.50 | 22.20 | 0.00 | - | 1 | 156 | 24.52% |
| AMT240719P00200000 | 2024-04-30 2:24PM EDT | 200.00 | 28.00 | 25.50 | 27.20 | 0.00 | - | 1 | 404 | 27.97% |
| AMT240719P00210000 | 2024-04-22 1:06PM EDT | 210.00 | 37.89 | 33.90 | 37.50 | 0.00 | - | 7 | 118 | 35.83% |
| AMT240719P00220000 | 2024-04-22 2:14PM EDT | 220.00 | 47.00 | 43.70 | 47.30 | 0.00 | - | 2 | 9 | 40.50% |
| AMT240719P00230000 | 2023-11-28 12:55PM EDT | 230.00 | 31.40 | 21.00 | 21.50 | 0.00 | - | 1 | 3 | 0.00% |
| AMT240719P00240000 | 2024-02-29 4:05PM EDT | 240.00 | 40.25 | 41.30 | 46.00 | 0.00 | - | 35 | 21 | 0.00% |
| AMT240719P00270000 | 2023-11-28 2:02PM EDT | 270.00 | 68.10 | 50.90 | 55.30 | 0.00 | - | - | 0 | 0.00% |
| AMT240719P00280000 | 2023-12-04 12:38PM EDT | 280.00 | 72.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMT240719P00290000 | 2023-12-04 11:21AM EDT | 290.00 | 82.40 | 71.60 | 75.90 | 0.00 | - | 1 | 0 | 0.00% |
| AMT240719P00300000 | 2023-12-27 3:25PM EDT | 300.00 | 82.60 | 100.20 | 105.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMT240719P00310000 | 2023-12-05 4:16PM EDT | 310.00 | 100.60 | 92.60 | 96.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.