American Tower Corporation (AMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT230421C00130000 | 2023-03-20 12:56PM EDT | 130.00 | 73.50 | 67.90 | 70.70 | 0.00 | - | 1 | 5 | 96.70% |
| AMT230421C00140000 | 2023-03-13 11:42AM EDT | 140.00 | 59.39 | 58.10 | 60.60 | 0.00 | - | 1 | 5 | 80.91% |
| AMT230421C00150000 | 2023-01-23 1:53PM EDT | 150.00 | 70.65 | 48.70 | 51.50 | 0.00 | - | 2 | 3 | 58.50% |
| AMT230421C00160000 | 2023-03-13 12:20PM EDT | 160.00 | 38.25 | 38.80 | 40.90 | 0.00 | - | 1 | 1 | 59.16% |
| AMT230421C00165000 | 2022-10-13 2:24PM EDT | 165.00 | 35.66 | 62.20 | 63.90 | 0.00 | - | 2 | 1 | 216.47% |
| AMT230421C00170000 | 2023-03-21 10:02AM EDT | 170.00 | 30.20 | 29.40 | 30.80 | 0.00 | - | 2 | 4 | 45.41% |
| AMT230421C00175000 | 2023-03-24 3:12PM EDT | 175.00 | 24.00 | 24.70 | 26.20 | +3.50 | +17.07% | 7 | 23 | 42.85% |
| AMT230421C00180000 | 2023-03-20 10:10AM EDT | 180.00 | 22.78 | 20.70 | 21.50 | 0.00 | - | 27 | 95 | 38.56% |
| AMT230421C00185000 | 2023-03-23 2:46PM EDT | 185.00 | 11.10 | 16.50 | 17.50 | 0.00 | - | 2 | 41 | 37.94% |
| AMT230421C00190000 | 2023-03-24 9:34AM EDT | 190.00 | 11.00 | 12.60 | 13.20 | +2.80 | +34.15% | 14 | 131 | 33.88% |
| AMT230421C00195000 | 2023-03-24 3:57PM EDT | 195.00 | 9.20 | 9.20 | 9.60 | +4.20 | +84.00% | 578 | 1,051 | 31.79% |
| AMT230421C00200000 | 2023-03-24 3:50PM EDT | 200.00 | 6.00 | 6.20 | 6.60 | +2.70 | +81.82% | 766 | 1,005 | 30.22% |
| AMT230421C00210000 | 2023-03-24 3:57PM EDT | 210.00 | 2.35 | 2.30 | 2.50 | +1.35 | +135.00% | 131 | 1,851 | 27.77% |
| AMT230421C00220000 | 2023-03-24 3:51PM EDT | 220.00 | 0.75 | 0.60 | 0.90 | +0.41 | +120.59% | 54 | 2,729 | 28.27% |
| AMT230421C00230000 | 2023-03-24 3:36PM EDT | 230.00 | 0.20 | 0.15 | 0.35 | +0.07 | +53.85% | 41 | 1,711 | 29.98% |
| AMT230421C00240000 | 2023-03-23 12:30PM EDT | 240.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 3 | 1,123 | 35.89% |
| AMT230421C00250000 | 2023-03-24 2:38PM EDT | 250.00 | 0.16 | 0.00 | 0.15 | +0.11 | +220.00% | 5 | 1,826 | 37.84% |
| AMT230421C00260000 | 2023-03-20 11:23AM EDT | 260.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 541 | 41.02% |
| AMT230421C00270000 | 2023-03-06 4:53PM EDT | 270.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 277 | 48.44% |
| AMT230421C00280000 | 2023-03-06 1:28PM EDT | 280.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 58 | 53.32% |
| AMT230421C00290000 | 2023-03-23 10:04AM EDT | 290.00 | 0.35 | 0.00 | 1.40 | 0.00 | - | 1 | 98 | 73.44% |
| AMT230421C00300000 | 2023-03-24 3:43PM EDT | 300.00 | 0.03 | 0.00 | 0.15 | -0.02 | -40.00% | 30 | 82 | 57.42% |
| AMT230421C00310000 | 2023-02-13 10:30AM EDT | 310.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 1 | 85 | 79.69% |
| AMT230421C00320000 | 2022-10-04 12:29PM EDT | 320.00 | 0.90 | 0.10 | 0.45 | 0.00 | - | 5 | 15 | 76.56% |
| AMT230421C00330000 | 2023-01-17 11:59AM EDT | 330.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 66.02% |
| AMT230421C00340000 | 2022-09-13 3:16PM EDT | 340.00 | 1.90 | 0.00 | 2.25 | 0.00 | - | 5 | 4 | 105.54% |
| AMT230421C00360000 | 2022-09-21 11:23AM EDT | 360.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 96.09% |
| AMT230421C00380000 | 2023-02-06 3:43PM EDT | 380.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | - | 8 | 87.89% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT230421P00095000 | 2022-12-20 11:32AM EDT | 95.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | - | 1 | 115.82% |
| AMT230421P00100000 | 2023-01-18 2:59PM EDT | 100.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 120.90% |
| AMT230421P00105000 | 2022-11-01 11:54AM EDT | 105.00 | 0.50 | 0.00 | 1.45 | 0.00 | - | - | 1 | 126.51% |
| AMT230421P00110000 | 2022-12-23 4:39PM EDT | 110.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 5 | 8 | 100.98% |
| AMT230421P00115000 | 2022-10-24 3:43PM EDT | 115.00 | 1.90 | 0.15 | 0.75 | 0.00 | - | - | 50 | 101.76% |
| AMT230421P00120000 | 2023-01-20 4:42PM EDT | 120.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 11 | 25 | 73.83% |
| AMT230421P00125000 | 2023-03-15 11:40AM EDT | 125.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 20 | 2,145 | 68.36% |
| AMT230421P00130000 | 2023-03-24 3:25PM EDT | 130.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 10 | 1,381 | 63.09% |
| AMT230421P00135000 | 2023-03-10 4:25PM EDT | 135.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 45 | 68 | 73.93% |
| AMT230421P00140000 | 2023-03-07 3:11PM EDT | 140.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 21 | 67.24% |
| AMT230421P00145000 | 2023-03-21 2:38PM EDT | 145.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 34 | 61.47% |
| AMT230421P00150000 | 2023-03-23 3:02PM EDT | 150.00 | 0.20 | 0.05 | 0.65 | +0.05 | +33.33% | 1 | 353 | 55.23% |
| AMT230421P00155000 | 2023-03-23 11:54AM EDT | 155.00 | 0.20 | 0.10 | 0.80 | 0.00 | - | 3 | 97 | 52.20% |
| AMT230421P00160000 | 2023-03-23 9:50AM EDT | 160.00 | 0.40 | 0.25 | 0.45 | 0.00 | - | 1 | 247 | 46.68% |
| AMT230421P00165000 | 2023-03-23 2:35PM EDT | 165.00 | 0.70 | 0.45 | 0.75 | 0.00 | - | 7 | 297 | 46.17% |
| AMT230421P00170000 | 2023-03-24 2:22PM EDT | 170.00 | 1.00 | 0.65 | 0.95 | -0.50 | -33.33% | 18 | 314 | 42.87% |
| AMT230421P00175000 | 2023-03-24 2:52PM EDT | 175.00 | 1.43 | 1.10 | 1.35 | -0.60 | -29.56% | 10 | 521 | 40.82% |
| AMT230421P00180000 | 2023-03-24 3:46PM EDT | 180.00 | 1.90 | 1.80 | 1.95 | -1.21 | -38.91% | 20 | 3,083 | 39.09% |
| AMT230421P00185000 | 2023-03-24 11:45AM EDT | 185.00 | 4.00 | 2.50 | 2.85 | -0.10 | -2.44% | 11 | 948 | 37.77% |
| AMT230421P00190000 | 2023-03-24 3:54PM EDT | 190.00 | 4.05 | 3.70 | 4.10 | -2.15 | -34.68% | 54 | 808 | 36.58% |
| AMT230421P00195000 | 2023-03-24 3:51PM EDT | 195.00 | 5.85 | 5.30 | 5.70 | -2.45 | -29.52% | 13 | 1,432 | 35.14% |
| AMT230421P00200000 | 2023-03-24 1:34PM EDT | 200.00 | 9.05 | 7.30 | 7.90 | -2.51 | -21.71% | 6 | 3,018 | 34.33% |
| AMT230421P00210000 | 2023-03-24 1:42PM EDT | 210.00 | 16.00 | 13.50 | 14.10 | -3.10 | -16.23% | 4 | 1,740 | 34.07% |
| AMT230421P00220000 | 2023-03-24 2:48PM EDT | 220.00 | 24.30 | 21.60 | 22.90 | -4.67 | -16.12% | 3 | 483 | 39.89% |
| AMT230421P00230000 | 2023-03-23 1:38PM EDT | 230.00 | 38.22 | 30.90 | 33.40 | 0.00 | - | 2 | 178 | 53.56% |
| AMT230421P00240000 | 2023-03-13 12:43PM EDT | 240.00 | 43.59 | 41.00 | 43.40 | 0.00 | - | 2 | 48 | 53.96% |
| AMT230421P00250000 | 2023-03-14 3:40PM EDT | 250.00 | 52.35 | 50.70 | 53.20 | 0.00 | - | 1 | 26 | 59.66% |
| AMT230421P00260000 | 2023-01-19 2:32PM EDT | 260.00 | 37.00 | 47.80 | 50.80 | 0.00 | - | 1 | 0 | 0.00% |
| AMT230421P00270000 | 2022-11-09 12:55PM EDT | 270.00 | 66.20 | 56.50 | 58.60 | 0.00 | - | 3 | 3 | 0.00% |
| AMT230421P00280000 | 2022-11-14 10:30AM EDT | 280.00 | 58.60 | 55.00 | 57.80 | 0.00 | - | 1 | 1 | 0.00% |
| AMT230421P00290000 | 2022-09-22 9:59AM EDT | 290.00 | 59.11 | 100.20 | 105.00 | 0.00 | - | - | 0 | 159.99% |
| AMT230421P00380000 | 2022-11-22 10:31AM EDT | 380.00 | 160.40 | 169.20 | 172.60 | 0.00 | - | - | 10 | 0.00% |
© 2023 Yahoo. All rights reserved.
