American Tower Corporation (AMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT250117C00095000 | 2023-06-28 11:24AM EST | 95.00 | 96.50 | 93.90 | 96.10 | 0.00 | - | 5 | 3 | 0.00% |
| AMT250117C00100000 | 2023-10-03 10:16AM EST | 100.00 | 60.60 | 84.50 | 88.20 | 0.00 | - | 1 | 15 | 0.00% |
| AMT250117C00110000 | 2023-08-02 11:49AM EST | 110.00 | 82.45 | 72.10 | 74.70 | 0.00 | - | 2 | 3 | 0.00% |
| AMT250117C00120000 | 2023-05-30 10:29AM EST | 120.00 | 69.80 | 76.50 | 80.80 | 0.00 | - | - | 2 | 0.00% |
| AMT250117C00130000 | 2023-11-14 2:12PM EST | 130.00 | 68.00 | 77.00 | 81.60 | 0.00 | - | 1 | 10 | 41.14% |
| AMT250117C00135000 | 2023-10-09 11:26AM EST | 135.00 | 37.20 | 56.10 | 57.20 | 0.00 | - | 1 | 5 | 0.00% |
| AMT250117C00140000 | 2023-11-30 11:26AM EST | 140.00 | 71.79 | 68.50 | 72.60 | 0.00 | - | 1 | 20 | 38.44% |
| AMT250117C00145000 | 2023-12-06 11:13AM EST | 145.00 | 73.00 | 64.50 | 68.00 | 0.00 | - | 4 | 8 | 36.79% |
| AMT250117C00150000 | 2023-12-06 11:04AM EST | 150.00 | 68.30 | 61.70 | 63.70 | 0.00 | - | 1 | 54 | 35.71% |
| AMT250117C00155000 | 2023-11-20 12:11PM EST | 155.00 | 52.50 | 57.80 | 59.40 | 0.00 | - | 1 | 20 | 34.54% |
| AMT250117C00160000 | 2023-11-28 2:50PM EST | 160.00 | 52.05 | 54.40 | 55.60 | 0.00 | - | 1 | 38 | 34.13% |
| AMT250117C00165000 | 2023-12-07 2:21PM EST | 165.00 | 55.24 | 50.20 | 51.80 | 0.00 | - | 1 | 88 | 33.55% |
| AMT250117C00170000 | 2023-11-30 11:09AM EST | 170.00 | 48.95 | 46.00 | 48.40 | 0.00 | - | 1 | 211 | 33.40% |
| AMT250117C00175000 | 2023-11-14 1:28PM EST | 175.00 | 33.70 | 42.60 | 44.10 | 0.00 | - | 100 | 188 | 31.77% |
| AMT250117C00180000 | 2023-12-01 11:56AM EST | 180.00 | 42.90 | 39.60 | 40.90 | 0.00 | - | 2 | 87 | 31.57% |
| AMT250117C00185000 | 2023-11-30 3:40PM EST | 185.00 | 38.35 | 35.90 | 37.50 | 0.00 | - | 2 | 275 | 30.93% |
| AMT250117C00190000 | 2023-12-05 3:50PM EST | 190.00 | 37.00 | 32.60 | 34.70 | 0.00 | - | 2 | 156 | 30.88% |
| AMT250117C00195000 | 2023-12-07 10:05AM EST | 195.00 | 33.91 | 29.70 | 31.30 | 0.00 | - | 4 | 98 | 29.91% |
| AMT250117C00200000 | 2023-12-08 12:30PM EST | 200.00 | 27.24 | 27.10 | 28.40 | -2.51 | -8.44% | 4 | 175 | 29.40% |
| AMT250117C00210000 | 2023-12-07 12:21PM EST | 210.00 | 23.00 | 22.30 | 23.40 | -3.00 | -11.54% | 1 | 124 | 28.79% |
| AMT250117C00220000 | 2023-12-08 2:57PM EST | 220.00 | 18.00 | 18.00 | 20.10 | -3.52 | -16.36% | 4 | 555 | 29.46% |
| AMT250117C00230000 | 2023-12-08 2:13PM EST | 230.00 | 14.20 | 14.10 | 14.90 | -3.10 | -17.92% | 1 | 61 | 27.26% |
| AMT250117C00240000 | 2023-12-08 1:29PM EST | 240.00 | 11.08 | 10.60 | 11.70 | -2.52 | -18.53% | 1 | 256 | 26.72% |
| AMT250117C00250000 | 2023-12-06 3:14PM EST | 250.00 | 10.43 | 8.50 | 9.20 | 0.00 | - | 3 | 222 | 26.42% |
| AMT250117C00260000 | 2023-11-29 10:54AM EST | 260.00 | 7.00 | 6.10 | 7.20 | 0.00 | - | 1 | 28 | 26.20% |
| AMT250117C00270000 | 2023-12-05 3:46PM EST | 270.00 | 6.20 | 5.00 | 5.60 | 0.00 | - | 1 | 42 | 26.02% |
| AMT250117C00280000 | 2023-11-03 8:30AM EST | 280.00 | 2.75 | 4.60 | 5.00 | 0.00 | - | 4 | 29 | 27.08% |
| AMT250117C00290000 | 2023-12-06 10:44AM EST | 290.00 | 3.97 | 2.75 | 3.50 | 0.00 | - | 1 | 25 | 26.10% |
| AMT250117C00300000 | 2023-12-06 10:17AM EST | 300.00 | 3.00 | 2.35 | 2.70 | 0.00 | - | 2 | 531 | 26.00% |
| AMT250117C00310000 | 2023-11-27 11:36AM EST | 310.00 | 1.69 | 1.90 | 2.15 | 0.00 | - | 18 | 78 | 26.13% |
| AMT250117C00320000 | 2023-12-01 12:01PM EST | 320.00 | 1.75 | 1.45 | 1.70 | 0.00 | - | 3 | 58 | 26.22% |
| AMT250117C00330000 | 2023-11-29 11:00AM EST | 330.00 | 1.25 | 1.10 | 1.35 | 0.00 | - | 2 | 18 | 26.32% |
| AMT250117C00340000 | 2023-09-08 11:11AM EST | 340.00 | 0.75 | 0.50 | 1.25 | 0.00 | - | 2 | 8 | 27.19% |
| AMT250117C00350000 | 2023-09-20 1:57PM EST | 350.00 | 0.55 | 0.45 | 0.60 | 0.00 | - | 2 | 39 | 25.04% |
| AMT250117C00360000 | 2023-05-18 12:45PM EST | 360.00 | 0.85 | 0.25 | 2.80 | 0.00 | - | 2 | 15 | 34.80% |
| AMT250117C00370000 | 2023-05-16 9:49AM EST | 370.00 | 0.85 | 0.20 | 1.85 | 0.00 | - | 2 | 9 | 33.02% |
| AMT250117C00380000 | 2023-05-18 12:45PM EST | 380.00 | 0.60 | 0.20 | 2.60 | 0.00 | - | 2 | 12 | 36.61% |
| AMT250117C00390000 | 2023-07-21 8:30AM EST | 390.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 1 | 12 | 30.10% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT250117P00080000 | 2023-12-01 11:31AM EST | 80.00 | 0.21 | 0.00 | 0.50 | 0.00 | - | 3 | 43 | 44.87% |
| AMT250117P00085000 | 2023-11-16 3:55PM EST | 85.00 | 0.75 | 0.00 | 0.80 | 0.00 | - | 5 | 15 | 45.68% |
| AMT250117P00090000 | 2023-10-16 2:57PM EST | 90.00 | 1.95 | 0.40 | 1.10 | 0.00 | - | 1 | 38 | 45.61% |
| AMT250117P00095000 | 2023-12-07 1:50PM EST | 95.00 | 0.37 | 0.40 | 0.75 | 0.00 | - | 2 | 306 | 40.02% |
| AMT250117P00100000 | 2023-11-29 9:40AM EST | 100.00 | 0.80 | 0.45 | 0.85 | 0.00 | - | 10 | 236 | 38.50% |
| AMT250117P00105000 | 2023-11-16 3:55PM EST | 105.00 | 1.77 | 0.60 | 1.05 | 0.00 | - | 5 | 25 | 37.68% |
| AMT250117P00110000 | 2023-11-28 11:12AM EST | 110.00 | 1.35 | 0.75 | 1.30 | 0.00 | - | 79 | 108 | 36.98% |
| AMT250117P00115000 | 2023-12-04 10:19AM EST | 115.00 | 1.15 | 0.95 | 1.55 | 0.00 | - | 5 | 175 | 36.06% |
| AMT250117P00120000 | 2023-11-30 11:08AM EST | 120.00 | 1.65 | 1.20 | 1.85 | 0.00 | - | 1 | 113 | 35.22% |
| AMT250117P00125000 | 2023-12-07 1:50PM EST | 125.00 | 1.83 | 1.70 | 2.10 | 0.00 | - | 1 | 191 | 34.04% |
| AMT250117P00130000 | 2023-11-30 3:16PM EST | 130.00 | 2.35 | 2.25 | 2.55 | 0.00 | - | 1 | 324 | 33.48% |
| AMT250117P00135000 | 2023-12-08 12:41PM EST | 135.00 | 2.89 | 2.50 | 3.00 | -0.96 | -24.94% | 2 | 24 | 32.72% |
| AMT250117P00140000 | 2023-12-06 9:59AM EST | 140.00 | 3.40 | 2.95 | 3.60 | +0.20 | +6.25% | 1 | 187 | 32.22% |
| AMT250117P00145000 | 2023-11-27 11:34AM EST | 145.00 | 4.13 | 3.80 | 4.20 | -0.19 | -4.40% | 30 | 222 | 31.51% |
| AMT250117P00150000 | 2023-12-08 11:25AM EST | 150.00 | 4.78 | 4.20 | 4.90 | +0.48 | +11.16% | 30 | 1,324 | 30.86% |
| AMT250117P00155000 | 2023-12-06 11:32AM EST | 155.00 | 4.88 | 5.10 | 5.70 | 0.00 | - | 1 | 243 | 30.25% |
| AMT250117P00160000 | 2023-11-21 2:24PM EST | 160.00 | 7.60 | 6.00 | 6.50 | 0.00 | - | 1 | 1,094 | 29.47% |
| AMT250117P00165000 | 2023-12-05 3:46PM EST | 165.00 | 6.50 | 7.00 | 7.50 | 0.00 | - | 1 | 181 | 28.88% |
| AMT250117P00170000 | 2023-12-08 3:01PM EST | 170.00 | 8.40 | 7.50 | 8.60 | +1.20 | +16.67% | 8 | 601 | 28.27% |
| AMT250117P00175000 | 2023-12-07 1:50PM EST | 175.00 | 8.83 | 8.60 | 9.80 | 0.00 | - | 4 | 131 | 27.65% |
| AMT250117P00180000 | 2023-11-15 10:05AM EST | 180.00 | 13.80 | 10.50 | 11.20 | 0.00 | - | 5 | 391 | 27.12% |
| AMT250117P00185000 | 2023-12-07 1:50PM EST | 185.00 | 11.30 | 11.60 | 12.60 | 0.00 | - | 18 | 61 | 26.42% |
| AMT250117P00190000 | 2023-12-04 9:57AM EST | 190.00 | 13.18 | 11.60 | 14.30 | 0.00 | - | 3 | 53 | 25.93% |
| AMT250117P00195000 | 2023-12-08 2:52PM EST | 195.00 | 16.10 | 14.60 | 16.10 | -0.50 | -3.01% | 10 | 85 | 25.36% |
| AMT250117P00200000 | 2023-12-08 3:30PM EST | 200.00 | 17.90 | 16.70 | 18.00 | +2.00 | +12.58% | 16 | 247 | 24.72% |
| AMT250117P00210000 | 2023-11-06 9:30AM EST | 210.00 | 31.00 | 20.20 | 21.10 | 0.00 | - | 1 | 25 | 22.06% |
| AMT250117P00220000 | 2023-12-04 3:59PM EST | 220.00 | 26.80 | 25.40 | 27.80 | 0.00 | - | 133 | 137 | 22.72% |
| AMT250117P00230000 | 2023-11-16 11:16AM EST | 230.00 | 38.70 | 32.30 | 33.70 | 0.00 | - | 1 | 22 | 21.58% |
| AMT250117P00240000 | 2023-10-27 8:42AM EST | 240.00 | 66.80 | 43.70 | 45.60 | 0.00 | - | 2 | 0 | 27.19% |
| AMT250117P00250000 | 2023-10-10 1:38PM EST | 250.00 | 90.67 | 68.40 | 69.90 | 0.00 | - | 6 | 0 | 47.30% |
| AMT250117P00260000 | 2023-06-15 2:12PM EST | 260.00 | 66.35 | 64.30 | 68.10 | 0.00 | - | 3 | 0 | 36.07% |
| AMT250117P00280000 | 2023-03-21 11:21AM EST | 280.00 | 85.30 | 74.80 | 76.60 | 0.00 | - | 1 | 1 | 23.39% |
| AMT250117P00290000 | 2023-09-11 9:52AM EST | 290.00 | 111.80 | 122.00 | 127.00 | 0.00 | - | 1 | 0 | 74.89% |
| AMT250117P00300000 | 2023-09-11 10:06AM EST | 300.00 | 122.70 | 132.50 | 136.20 | 0.00 | - | - | 0 | 77.01% |
| AMT250117P00320000 | 2023-11-29 2:19PM EST | 320.00 | 112.80 | 112.00 | 117.00 | 0.00 | - | - | 1 | 31.02% |
| AMT250117P00330000 | 2023-12-01 10:53AM EST | 330.00 | 122.40 | 122.00 | 127.00 | 0.00 | - | 1 | 3 | 32.51% |
| AMT250117P00340000 | 2023-12-05 1:41PM EST | 340.00 | 131.20 | 131.50 | 136.50 | 0.00 | - | 1 | 3 | 32.69% |
| AMT250117P00350000 | 2023-12-04 2:21PM EST | 350.00 | 141.70 | 141.50 | 146.50 | 0.00 | - | 1 | 4 | 34.03% |
| AMT250117P00360000 | 2023-12-04 3:25PM EST | 360.00 | 152.60 | 151.50 | 156.50 | 0.00 | - | - | 2 | 35.32% |
| AMT250117P00370000 | 2023-12-04 3:12PM EST | 370.00 | 162.30 | 161.50 | 166.50 | 0.00 | - | 4 | 11 | 36.55% |
| AMT250117P00380000 | 2023-12-04 2:57PM EST | 380.00 | 172.00 | 171.50 | 176.50 | 0.00 | - | 4 | 8 | 37.75% |
| AMT250117P00390000 | 2023-12-05 1:41PM EST | 390.00 | 181.10 | 181.50 | 186.50 | 0.00 | - | 2 | 5 | 38.90% |
© 2023 Yahoo. All rights reserved.