American Tower Corporation (AMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT241018C00155000 | 2024-04-23 9:49AM EDT | 155.00 | 25.25 | 26.10 | 28.80 | 0.00 | - | - | 1 | 34.31% |
| AMT241018C00160000 | 2024-05-01 3:00PM EDT | 160.00 | 24.50 | 23.10 | 25.30 | +3.00 | +13.95% | 2 | 4 | 33.67% |
| AMT241018C00165000 | 2024-04-22 9:32AM EDT | 165.00 | 17.40 | 20.00 | 21.60 | 0.00 | - | 5 | 21 | 32.07% |
| AMT241018C00170000 | 2024-04-26 10:10AM EDT | 170.00 | 16.50 | 17.00 | 19.30 | 0.00 | - | 1 | 7 | 33.10% |
| AMT241018C00175000 | 2024-05-01 3:25PM EDT | 175.00 | 15.50 | 14.00 | 15.60 | +4.43 | +40.02% | 2 | 33 | 30.57% |
| AMT241018C00180000 | 2024-05-01 2:56PM EDT | 180.00 | 11.97 | 11.60 | 12.20 | +2.21 | +22.64% | 1 | 101 | 28.20% |
| AMT241018C00185000 | 2024-05-01 2:39PM EDT | 185.00 | 8.30 | 9.50 | 10.20 | +0.40 | +5.06% | 4 | 96 | 28.18% |
| AMT241018C00190000 | 2024-04-30 3:30PM EDT | 190.00 | 5.42 | 7.60 | 8.30 | 0.00 | - | 4 | 75 | 27.80% |
| AMT241018C00195000 | 2024-05-01 3:01PM EDT | 195.00 | 6.90 | 6.00 | 6.50 | +2.19 | +46.50% | 7 | 161 | 27.06% |
| AMT241018C00200000 | 2024-05-01 3:48PM EDT | 200.00 | 5.08 | 4.60 | 5.00 | +0.98 | +23.90% | 15 | 128 | 26.39% |
| AMT241018C00210000 | 2024-05-01 3:58PM EDT | 210.00 | 2.88 | 2.80 | 3.50 | +0.68 | +30.91% | 2 | 583 | 27.36% |
| AMT241018C00220000 | 2024-05-01 2:40PM EDT | 220.00 | 1.30 | 0.65 | 1.85 | -0.20 | -13.33% | 68 | 184 | 25.97% |
| AMT241018C00230000 | 2024-04-29 10:45AM EDT | 230.00 | 1.05 | 0.60 | 1.15 | +0.13 | +14.13% | 3 | 454 | 26.23% |
| AMT241018C00240000 | 2024-04-29 10:45AM EDT | 240.00 | 0.62 | 0.50 | 0.70 | 0.00 | - | 4 | 67 | 26.43% |
| AMT241018C00250000 | 2024-04-16 11:36AM EDT | 250.00 | 0.40 | 0.10 | 1.70 | 0.00 | - | 2 | 19 | 35.18% |
| AMT241018C00260000 | 2024-04-30 2:36PM EDT | 260.00 | 0.20 | 0.05 | 1.50 | 0.00 | - | 1 | 16 | 36.98% |
| AMT241018C00270000 | 2024-04-19 3:16PM EDT | 270.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 10 | 34.52% |
| AMT241018C00320000 | 2024-02-15 1:24PM EDT | 320.00 | 0.18 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 46.84% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT241018P00100000 | 2024-04-17 10:05AM EDT | 100.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | - | 1 | 42.26% |
| AMT241018P00110000 | 2024-04-30 11:21AM EDT | 110.00 | 0.28 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 41.28% |
| AMT241018P00115000 | 2024-04-29 12:27PM EDT | 115.00 | 0.40 | 0.10 | 0.65 | 0.00 | - | 5 | 12 | 36.91% |
| AMT241018P00120000 | 2024-04-22 10:22AM EDT | 120.00 | 0.95 | 0.40 | 0.95 | 0.00 | - | 1 | 107 | 36.57% |
| AMT241018P00125000 | 2024-04-29 11:02AM EDT | 125.00 | 0.90 | 0.25 | 1.45 | 0.00 | - | 2 | 12 | 36.90% |
| AMT241018P00130000 | 2024-04-30 3:35PM EDT | 130.00 | 1.28 | 0.80 | 1.60 | 0.00 | - | 10 | 10 | 34.44% |
| AMT241018P00135000 | 2024-05-01 11:24AM EDT | 135.00 | 1.45 | 1.15 | 1.35 | -0.27 | -15.70% | 1 | 1,807 | 29.75% |
| AMT241018P00140000 | 2024-05-01 11:57AM EDT | 140.00 | 2.00 | 1.55 | 2.20 | -0.50 | -20.00% | 1 | 332 | 30.66% |
| AMT241018P00145000 | 2024-05-01 10:58AM EDT | 145.00 | 2.90 | 2.20 | 3.80 | -0.09 | -3.01% | 2 | 39 | 33.14% |
| AMT241018P00150000 | 2024-05-01 11:58AM EDT | 150.00 | 3.60 | 3.00 | 3.20 | -0.30 | -7.69% | 6 | 69 | 27.45% |
| AMT241018P00155000 | 2024-04-30 11:44AM EDT | 155.00 | 3.98 | 4.00 | 4.20 | -1.02 | -20.40% | 15 | 39 | 26.82% |
| AMT241018P00160000 | 2024-05-01 3:19PM EDT | 160.00 | 5.00 | 5.20 | 5.50 | -1.25 | -20.00% | 5 | 55 | 26.38% |
| AMT241018P00165000 | 2024-04-30 3:44PM EDT | 165.00 | 6.63 | 6.70 | 7.10 | -2.17 | -24.66% | 15 | 74 | 26.00% |
| AMT241018P00170000 | 2024-04-29 1:17PM EDT | 170.00 | 9.86 | 8.50 | 9.20 | 0.00 | - | 3 | 209 | 26.06% |
| AMT241018P00175000 | 2024-04-25 1:41PM EDT | 175.00 | 13.30 | 10.20 | 11.70 | 0.00 | - | 23 | 197 | 26.27% |
| AMT241018P00180000 | 2024-05-01 12:08PM EDT | 180.00 | 14.57 | 12.10 | 13.50 | -1.20 | -7.61% | 50 | 277 | 24.37% |
| AMT241018P00185000 | 2024-05-01 1:55PM EDT | 185.00 | 17.52 | 15.70 | 17.70 | -0.28 | -1.57% | 3 | 150 | 26.82% |
| AMT241018P00190000 | 2024-05-01 12:03PM EDT | 190.00 | 20.80 | 18.60 | 19.40 | -0.38 | -1.79% | 6 | 117 | 23.32% |
| AMT241018P00195000 | 2024-04-09 10:18AM EDT | 195.00 | 15.40 | 21.40 | 22.90 | 0.00 | - | 3 | 79 | 22.97% |
| AMT241018P00200000 | 2024-04-16 10:52AM EDT | 200.00 | 28.20 | 24.00 | 28.80 | 0.00 | - | 5 | 118 | 27.97% |
| AMT241018P00210000 | 2024-03-28 11:42AM EDT | 210.00 | 19.30 | 37.00 | 41.00 | 0.00 | - | 15 | 42 | 38.56% |
| AMT241018P00220000 | 2024-02-23 1:41PM EDT | 220.00 | 33.40 | 30.30 | 31.60 | 0.00 | - | 1 | 2 | 0.00% |
| AMT241018P00230000 | 2024-03-08 4:52PM EDT | 230.00 | 28.00 | 40.40 | 44.20 | 0.00 | - | 1 | 46 | 0.00% |
© 2024 Yahoo. All rights reserved.