American Tower Corporation (AMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT231020C00130000 | 2023-05-25 9:32AM EDT | 130.00 | 54.80 | 57.30 | 58.90 | 0.00 | - | - | 8 | 248.88% |
| AMT231020C00140000 | 2023-05-31 2:24PM EDT | 140.00 | 45.70 | 55.30 | 57.40 | 0.00 | - | - | 3 | 270.92% |
| AMT231020C00145000 | 2023-09-25 9:33AM EDT | 145.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMT231020C00150000 | 2023-09-25 3:51PM EDT | 150.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| AMT231020C00155000 | 2023-09-20 10:17AM EDT | 155.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 7 | 38 | 0.00% |
| AMT231020C00160000 | 2023-09-25 10:23AM EDT | 160.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| AMT231020C00165000 | 2023-09-25 3:50PM EDT | 165.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 56 | 138 | 0.00% |
| AMT231020C00170000 | 2023-09-25 3:50PM EDT | 170.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 36 | 211 | 3.13% |
| AMT231020C00175000 | 2023-09-25 3:55PM EDT | 175.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 247 | 4,944 | 6.25% |
| AMT231020C00180000 | 2023-09-25 3:44PM EDT | 180.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 332 | 2,407 | 6.25% |
| AMT231020C00185000 | 2023-09-25 3:54PM EDT | 185.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 127 | 1,699 | 12.50% |
| AMT231020C00190000 | 2023-09-25 2:34PM EDT | 190.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 69 | 1,682 | 12.50% |
| AMT231020C00195000 | 2023-09-25 1:17PM EDT | 195.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 27 | 1,105 | 12.50% |
| AMT231020C00200000 | 2023-09-25 12:18PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 2,315 | 12.50% |
| AMT231020C00210000 | 2023-09-25 12:12PM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 1,059 | 25.00% |
| AMT231020C00220000 | 2023-09-21 12:44PM EDT | 220.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 1,022 | 25.00% |
| AMT231020C00230000 | 2023-09-25 10:18AM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 205 | 25.00% |
| AMT231020C00240000 | 2023-09-18 10:30AM EDT | 240.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 87 | 25.00% |
| AMT231020C00250000 | 2023-08-30 9:47AM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 25.00% |
| AMT231020C00260000 | 2023-09-12 3:37PM EDT | 260.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 25.00% |
| AMT231020C00270000 | 2023-08-04 11:03AM EDT | 270.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 34 | 70.70% |
| AMT231020C00280000 | 2023-08-18 9:30AM EDT | 280.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 44 | 75.20% |
| AMT231020C00290000 | 2023-04-21 3:48PM EDT | 290.00 | 0.35 | 0.05 | 0.55 | 0.00 | - | 4 | 5 | 98.63% |
| AMT231020C00300000 | 2023-05-17 9:31AM EDT | 300.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 41 | 50.00% |
| AMT231020C00320000 | 2023-08-24 2:11PM EDT | 320.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 98.44% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT231020P00095000 | 2023-07-17 11:13AM EDT | 95.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 83.98% |
| AMT231020P00100000 | 2023-05-25 9:50AM EDT | 100.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 12 | 83.59% |
| AMT231020P00105000 | 2023-06-29 12:47PM EDT | 105.00 | 0.07 | 0.00 | 1.10 | 0.00 | - | 2 | 5 | 99.51% |
| AMT231020P00110000 | 2023-08-21 3:49PM EDT | 110.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 60 | 69.34% |
| AMT231020P00115000 | 2023-07-12 3:29PM EDT | 115.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 95.07% |
| AMT231020P00120000 | 2023-07-24 9:30AM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| AMT231020P00125000 | 2023-08-16 1:23PM EDT | 125.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 3 | 20 | 49.71% |
| AMT231020P00130000 | 2023-09-22 12:52PM EDT | 130.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMT231020P00135000 | 2023-09-25 12:34PM EDT | 135.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 8 | 97 | 12.50% |
| AMT231020P00140000 | 2023-09-25 2:50PM EDT | 140.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AMT231020P00145000 | 2023-09-25 3:17PM EDT | 145.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 21 | 136 | 12.50% |
| AMT231020P00150000 | 2023-09-25 3:54PM EDT | 150.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 46 | 288 | 6.25% |
| AMT231020P00155000 | 2023-09-25 3:39PM EDT | 155.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 32 | 388 | 6.25% |
| AMT231020P00160000 | 2023-09-25 3:54PM EDT | 160.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 46 | 777 | 3.13% |
| AMT231020P00165000 | 2023-09-25 3:55PM EDT | 165.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 129 | 2,795 | 0.39% |
| AMT231020P00170000 | 2023-09-25 3:54PM EDT | 170.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 41 | 1,479 | 0.00% |
| AMT231020P00175000 | 2023-09-25 3:19PM EDT | 175.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 47 | 1,642 | 0.00% |
| AMT231020P00180000 | 2023-09-25 3:53PM EDT | 180.00 | 16.21 | 0.00 | 0.00 | 0.00 | - | 49 | 1,185 | 0.00% |
| AMT231020P00185000 | 2023-09-25 11:31AM EDT | 185.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 4 | 413 | 0.00% |
| AMT231020P00190000 | 2023-09-25 2:03PM EDT | 190.00 | 26.42 | 0.00 | 0.00 | 0.00 | - | 3 | 632 | 0.00% |
| AMT231020P00195000 | 2023-09-25 12:20PM EDT | 195.00 | 32.22 | 0.00 | 0.00 | 0.00 | - | 3 | 196 | 0.00% |
| AMT231020P00200000 | 2023-09-25 9:36AM EDT | 200.00 | 36.37 | 0.00 | 0.00 | 0.00 | - | 9 | 147 | 0.00% |
| AMT231020P00210000 | 2023-09-19 1:57PM EDT | 210.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMT231020P00220000 | 2023-09-21 3:06PM EDT | 220.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 30 | 36 | 0.00% |
| AMT231020P00230000 | 2023-09-18 11:17AM EDT | 230.00 | 50.90 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| AMT231020P00240000 | 2023-09-12 11:30AM EDT | 240.00 | 63.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AMT231020P00250000 | 2023-09-19 2:23PM EDT | 250.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| AMT231020P00260000 | 2023-09-15 10:12AM EDT | 260.00 | 79.80 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| AMT231020P00270000 | 2023-09-15 11:02AM EDT | 270.00 | 90.80 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| AMT231020P00280000 | 2023-09-15 12:49PM EDT | 280.00 | 100.40 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| AMT231020P00290000 | 2023-09-12 10:59AM EDT | 290.00 | 113.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMT231020P00300000 | 2023-09-13 10:22AM EDT | 300.00 | 123.30 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| AMT231020P00310000 | 2023-09-13 11:04AM EDT | 310.00 | 133.20 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| AMT231020P00320000 | 2023-09-11 11:07AM EDT | 320.00 | 142.70 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
© 2023 Yahoo. All rights reserved.
