American Tower Corporation (AMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT250417C00180000 | 2024-09-24 11:02AM EDT | 180.00 | 59.80 | 47.40 | 48.70 | 0.00 | - | - | 1 | 33.59% |
| AMT250417C00195000 | 2024-09-25 9:33AM EDT | 195.00 | 35.20 | 34.90 | 36.10 | -12.15 | -25.66% | 1 | 0 | 30.17% |
| AMT250417C00200000 | 2024-10-04 2:17PM EDT | 200.00 | 30.50 | 31.20 | 32.30 | -8.71 | -22.21% | 2 | 1 | 29.38% |
| AMT250417C00210000 | 2024-10-03 10:02AM EDT | 210.00 | 28.72 | 23.80 | 25.00 | 0.00 | - | 18 | 122 | 27.51% |
| AMT250417C00220000 | 2024-10-03 2:12PM EDT | 220.00 | 22.30 | 17.70 | 19.00 | 0.00 | - | 3 | 23 | 26.55% |
| AMT250417C00230000 | 2024-10-04 3:45PM EDT | 230.00 | 13.80 | 13.20 | 13.80 | -4.70 | -25.41% | 3 | 19 | 25.46% |
| AMT250417C00240000 | 2024-10-02 2:49PM EDT | 240.00 | 13.40 | 9.10 | 9.70 | 0.00 | - | 6 | 98 | 24.67% |
| AMT250417C00250000 | 2024-10-04 11:49AM EDT | 250.00 | 6.00 | 6.10 | 6.60 | -2.97 | -33.11% | 15 | 32 | 24.06% |
| AMT250417C00260000 | 2024-09-26 1:02PM EDT | 260.00 | 6.62 | 4.00 | 4.50 | 0.00 | - | 2 | 8 | 23.91% |
| AMT250417C00270000 | 2024-10-04 9:54AM EDT | 270.00 | 2.75 | 2.55 | 2.95 | -1.15 | -29.49% | 10 | 29 | 23.66% |
| AMT250417C00280000 | 2024-09-24 10:56AM EDT | 280.00 | 4.20 | 1.45 | 2.00 | 0.00 | - | 2 | 5 | 23.82% |
| AMT250417C00290000 | 2024-09-24 10:22AM EDT | 290.00 | 2.65 | 1.05 | 1.30 | 0.00 | - | - | 1 | 23.79% |
| AMT250417C00310000 | 2024-09-17 11:48AM EDT | 310.00 | 1.60 | 0.25 | 0.85 | 0.00 | - | 2 | 1 | 25.93% |
| AMT250417C00330000 | 2024-09-09 9:37AM EDT | 330.00 | 1.15 | 0.05 | 0.75 | 0.00 | - | 2 | 5 | 29.08% |
| AMT250417C00350000 | 2024-09-10 9:55AM EDT | 350.00 | 0.66 | 0.00 | 0.75 | 0.00 | - | - | 1 | 32.51% |
Putsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT250417P00150000 | 2024-08-28 12:57PM EDT | 150.00 | 1.10 | 0.45 | 1.40 | 0.00 | - | 1 | 2 | 36.41% |
| AMT250417P00160000 | 2024-09-26 12:38PM EDT | 160.00 | 1.40 | 1.35 | 1.65 | 0.00 | - | 111 | 147 | 32.81% |
| AMT250417P00170000 | 2024-10-04 3:46PM EDT | 170.00 | 2.15 | 2.00 | 2.45 | -0.25 | -10.42% | 1 | 2 | 31.21% |
| AMT250417P00175000 | 2024-10-02 3:19PM EDT | 175.00 | 2.20 | 2.45 | 3.00 | 0.00 | - | 10 | 14 | 30.55% |
| AMT250417P00180000 | 2024-09-24 11:04AM EDT | 180.00 | 2.40 | 3.00 | 3.40 | 0.00 | - | 1 | 10 | 29.17% |
| AMT250417P00185000 | 2024-09-26 3:18PM EDT | 185.00 | 3.40 | 3.60 | 4.10 | 0.00 | - | 4 | 257 | 28.43% |
| AMT250417P00190000 | 2024-10-04 11:33AM EDT | 190.00 | 4.85 | 4.40 | 4.90 | +0.25 | +5.43% | 2 | 8 | 27.66% |
| AMT250417P00195000 | 2024-09-19 1:04PM EDT | 195.00 | 6.10 | 5.30 | 6.00 | +1.00 | +19.61% | 10 | 112 | 27.23% |
| AMT250417P00200000 | 2024-10-04 12:57PM EDT | 200.00 | 6.95 | 6.30 | 6.90 | +1.55 | +28.70% | 1 | 18 | 26.09% |
| AMT250417P00210000 | 2024-10-04 2:49PM EDT | 210.00 | 9.60 | 9.30 | 10.00 | +0.80 | +9.09% | 100 | 12 | 25.27% |
| AMT250417P00220000 | 2024-10-04 12:57PM EDT | 220.00 | 13.75 | 13.00 | 13.90 | +2.28 | +19.88% | 1 | 12 | 24.32% |
| AMT250417P00230000 | 2024-10-04 2:34PM EDT | 230.00 | 18.70 | 17.90 | 18.80 | +3.50 | +23.03% | 2 | 13 | 23.42% |
| AMT250417P00240000 | 2024-10-01 12:03PM EDT | 240.00 | 20.00 | 23.80 | 24.80 | 0.00 | - | 2 | 14 | 22.68% |
© 2024 Yahoo. All rights reserved.