Australia markets closed

American Tower Corporation (AMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
165.72-0.49 (-0.29%)
At close: 04:00PM EDT
165.79 +0.07 (+0.04%)
Pre-market: 08:24AM EDT
In the money
Show:ListStraddle
Callsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMT231020C001300002023-05-25 9:32AM EDT130.0054.8057.3058.900.00--8248.88%
AMT231020C001400002023-05-31 2:24PM EDT140.0045.7055.3057.400.00--3270.92%
AMT231020C001450002023-09-25 9:33AM EDT145.0020.000.000.000.00-110.00%
AMT231020C001500002023-09-25 3:51PM EDT150.0016.500.000.000.00-3100.00%
AMT231020C001550002023-09-20 10:17AM EDT155.0024.200.000.000.00-7380.00%
AMT231020C001600002023-09-25 10:23AM EDT160.006.900.000.000.00-1550.00%
AMT231020C001650002023-09-25 3:50PM EDT165.005.000.000.000.00-561380.00%
AMT231020C001700002023-09-25 3:50PM EDT170.002.580.000.000.00-362113.13%
AMT231020C001750002023-09-25 3:55PM EDT175.001.250.000.000.00-2474,9446.25%
AMT231020C001800002023-09-25 3:44PM EDT180.000.530.000.000.00-3322,4076.25%
AMT231020C001850002023-09-25 3:54PM EDT185.000.250.000.000.00-1271,69912.50%
AMT231020C001900002023-09-25 2:34PM EDT190.000.150.000.000.00-691,68212.50%
AMT231020C001950002023-09-25 1:17PM EDT195.000.080.000.000.00-271,10512.50%
AMT231020C002000002023-09-25 12:18PM EDT200.000.050.000.000.00-82,31512.50%
AMT231020C002100002023-09-25 12:12PM EDT210.000.030.000.000.00-41,05925.00%
AMT231020C002200002023-09-21 12:44PM EDT220.000.070.000.000.00-91,02225.00%
AMT231020C002300002023-09-25 10:18AM EDT230.000.050.000.000.00-220525.00%
AMT231020C002400002023-09-18 10:30AM EDT240.000.060.000.000.00-88725.00%
AMT231020C002500002023-08-30 9:47AM EDT250.000.050.000.000.00-14925.00%
AMT231020C002600002023-09-12 3:37PM EDT260.000.110.000.000.00-15325.00%
AMT231020C002700002023-08-04 11:03AM EDT270.000.100.000.100.00-13470.70%
AMT231020C002800002023-08-18 9:30AM EDT280.000.100.000.100.00-14475.20%
AMT231020C002900002023-04-21 3:48PM EDT290.000.350.050.550.00-4598.63%
AMT231020C003000002023-05-17 9:31AM EDT300.000.150.000.000.00--4150.00%
AMT231020C003200002023-08-24 2:11PM EDT320.000.030.000.200.00-1198.44%
Putsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMT231020P000950002023-07-17 11:13AM EDT95.000.110.000.100.00-1483.98%
AMT231020P001000002023-05-25 9:50AM EDT100.000.200.000.200.00-11283.59%
AMT231020P001050002023-06-29 12:47PM EDT105.000.070.001.100.00-2599.51%
AMT231020P001100002023-08-21 3:49PM EDT110.000.050.000.200.00-46069.34%
AMT231020P001150002023-07-12 3:29PM EDT115.000.060.002.150.00-1395.07%
AMT231020P001200002023-07-24 9:30AM EDT120.000.100.000.000.00-2425.00%
AMT231020P001250002023-08-16 1:23PM EDT125.000.130.000.100.00-32049.71%
AMT231020P001300002023-09-22 12:52PM EDT130.000.220.000.000.00-1025.00%
AMT231020P001350002023-09-25 12:34PM EDT135.000.190.000.000.00-89712.50%
AMT231020P001400002023-09-25 2:50PM EDT140.000.320.000.000.00-12012.50%
AMT231020P001450002023-09-25 3:17PM EDT145.000.600.000.000.00-2113612.50%
AMT231020P001500002023-09-25 3:54PM EDT150.001.000.000.000.00-462886.25%
AMT231020P001550002023-09-25 3:39PM EDT155.001.850.000.000.00-323886.25%
AMT231020P001600002023-09-25 3:54PM EDT160.003.100.000.000.00-467773.13%
AMT231020P001650002023-09-25 3:55PM EDT165.005.200.000.000.00-1292,7950.39%
AMT231020P001700002023-09-25 3:54PM EDT170.008.100.000.000.00-411,4790.00%
AMT231020P001750002023-09-25 3:19PM EDT175.0011.900.000.000.00-471,6420.00%
AMT231020P001800002023-09-25 3:53PM EDT180.0016.210.000.000.00-491,1850.00%
AMT231020P001850002023-09-25 11:31AM EDT185.0022.500.000.000.00-44130.00%
AMT231020P001900002023-09-25 2:03PM EDT190.0026.420.000.000.00-36320.00%
AMT231020P001950002023-09-25 12:20PM EDT195.0032.220.000.000.00-31960.00%
AMT231020P002000002023-09-25 9:36AM EDT200.0036.370.000.000.00-91470.00%
AMT231020P002100002023-09-19 1:57PM EDT210.0033.000.000.000.00-500.00%
AMT231020P002200002023-09-21 3:06PM EDT220.0049.000.000.000.00-30360.00%
AMT231020P002300002023-09-18 11:17AM EDT230.0050.900.000.000.00-2160.00%
AMT231020P002400002023-09-12 11:30AM EDT240.0063.500.000.000.00-130.00%
AMT231020P002500002023-09-19 2:23PM EDT250.0073.000.000.000.00-1100.00%
AMT231020P002600002023-09-15 10:12AM EDT260.0079.800.000.000.00-240.00%
AMT231020P002700002023-09-15 11:02AM EDT270.0090.800.000.000.00-270.00%
AMT231020P002800002023-09-15 12:49PM EDT280.00100.400.000.000.00-4130.00%
AMT231020P002900002023-09-12 10:59AM EDT290.00113.500.000.000.00-100.00%
AMT231020P003000002023-09-13 10:22AM EDT300.00123.300.000.000.00-1160.00%
AMT231020P003100002023-09-13 11:04AM EDT310.00133.200.000.000.00-5170.00%
AMT231020P003200002023-09-11 11:07AM EDT320.00142.700.000.000.00-350.00%