Australia markets closed

American Tower Corporation (AMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
195.91-1.43 (-0.72%)
At close: 04:00PM EDT
196.50 +0.59 (+0.30%)
Pre-market: 04:06AM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMT240419C000950002023-10-13 1:42PM EDT95.0074.5087.7092.000.00--20.00%
AMT240419C001000002023-10-19 11:07AM EDT100.0062.2096.40101.000.00-15168.21%
AMT240419C001100002023-10-19 10:41AM EDT110.0052.8086.6091.300.00-23151.61%
AMT240419C001200002023-11-09 3:00PM EDT120.0063.4085.0089.400.00-20209.35%
AMT240419C001250002024-02-14 11:47AM EDT125.0065.6672.0074.800.00-51,706117.38%
AMT240419C001300002024-03-08 2:51PM EDT130.0079.0065.9067.700.00-11,31185.47%
AMT240419C001350002023-10-19 9:51AM EDT135.0032.8062.8066.700.00-99115.26%
AMT240419C001400002023-11-03 11:00AM EDT140.0053.7069.7074.100.00-557193.40%
AMT240419C001450002023-11-03 12:33PM EDT145.0051.3965.1069.400.00-2570183.62%
AMT240419C001500002023-11-14 11:33AM EDT150.0047.0066.2067.500.00-4157198.52%
AMT240419C001550002024-01-02 10:30AM EDT155.0062.780.000.000.00-1300.00%
AMT240419C001600002023-12-26 2:08PM EDT160.0058.4038.8041.100.00-41,71376.37%
AMT240419C001650002024-02-28 11:06AM EDT165.0025.4730.7033.000.00-11,21054.14%
AMT240419C001700002024-03-04 2:07PM EDT170.0035.7026.1027.700.00-210,79245.02%
AMT240419C001750002024-03-07 12:11PM EDT175.0031.4021.1022.700.00-15,41338.49%
AMT240419C001800002024-03-18 11:45AM EDT180.0018.5016.7018.50-8.50-31.48%17,41836.99%
AMT240419C001850002024-03-18 3:50PM EDT185.0013.2012.7013.20-1.20-8.33%1731,90328.00%
AMT240419C001900002024-03-18 12:23PM EDT190.0010.478.609.20+0.04+0.38%792025.32%
AMT240419C001950002024-03-18 3:50PM EDT195.006.035.706.00-1.07-15.07%3161,47623.96%
AMT240419C002000002024-03-18 3:58PM EDT200.003.533.303.50-0.87-19.77%4381,05222.64%
AMT240419C002100002024-03-18 3:26PM EDT210.001.070.901.05-0.44-29.14%962,46622.58%
AMT240419C002200002024-03-18 3:13PM EDT220.000.250.250.35-0.25-50.00%411,06824.49%
AMT240419C002300002024-03-15 10:30AM EDT230.000.280.000.300.00-41,52430.69%
AMT240419C002400002024-03-14 9:54AM EDT240.000.100.000.050.00-1045128.52%
AMT240419C002500002024-03-18 10:08AM EDT250.000.050.000.05-0.28-84.85%115833.50%
AMT240419C002600002024-03-05 11:03AM EDT260.000.100.000.350.00-21749.81%
AMT240419C002700002024-03-14 10:14AM EDT270.000.500.000.050.00-2742.58%
AMT240419C002800002023-11-24 1:15PM EDT280.000.190.200.650.00-1262.11%
AMT240419C002900002023-12-19 2:42PM EDT290.000.100.000.300.00-1257.72%
AMT240419C003100002024-03-01 10:34AM EDT310.000.080.000.750.00-313174.66%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMT240419P000800002024-03-13 12:11PM EDT80.000.100.000.050.00-315106.25%
AMT240419P000850002024-02-15 3:05PM EDT85.000.030.000.500.00-14129.20%
AMT240419P000950002023-10-13 12:41PM EDT95.000.300.000.150.00-2497.27%
AMT240419P001000002023-11-27 4:02PM EDT100.000.100.001.650.00-14128.81%
AMT240419P001050002023-11-03 9:30AM EDT105.000.300.000.900.00-25108.40%
AMT240419P001100002023-11-30 11:07AM EDT110.000.070.000.900.00-731101.17%
AMT240419P001150002024-01-02 10:50AM EDT115.000.050.000.750.00-53,42491.50%
AMT240419P001200002024-02-21 2:59PM EDT120.000.050.000.150.00-43867.97%
AMT240419P001250002024-03-12 3:55PM EDT125.000.050.000.150.00-140962.89%
AMT240419P001300002024-02-28 3:55PM EDT130.000.050.000.150.00-31557.81%
AMT240419P001350002024-02-28 4:59PM EDT135.000.110.000.150.00-58052.93%
AMT240419P001400002024-03-18 11:52AM EDT140.000.030.000.05-0.04-57.14%14446.09%
AMT240419P001450002024-02-27 11:50AM EDT145.000.340.000.600.00-12653.66%
AMT240419P001500002024-03-07 10:30AM EDT150.000.330.000.600.00-126455.23%
AMT240419P001550002024-03-18 3:38PM EDT155.000.060.000.10-0.04-40.00%514336.43%
AMT240419P001600002024-03-18 3:38PM EDT160.000.110.050.10-0.04-26.67%335532.13%
AMT240419P001650002024-03-18 3:48PM EDT165.000.200.150.20-0.22-52.38%532031.10%
AMT240419P001700002024-03-18 11:37AM EDT170.000.280.250.35-0.16-36.36%732129.49%
AMT240419P001750002024-03-18 3:46PM EDT175.000.550.500.60-0.16-22.54%966027.86%
AMT240419P001800002024-03-18 3:46PM EDT180.000.960.951.05-0.14-12.73%881,48626.49%
AMT240419P001850002024-03-18 3:50PM EDT185.001.851.801.95+0.06+3.35%981,28926.06%
AMT240419P001900002024-03-18 3:48PM EDT190.003.153.103.30+0.25+8.62%9239125.37%
AMT240419P001950002024-03-18 3:49PM EDT195.005.205.105.30+0.55+11.83%8958724.88%
AMT240419P002000002024-03-18 3:02PM EDT200.007.307.808.20-0.30-3.95%3184125.38%
AMT240419P002100002024-03-15 12:32PM EDT210.0014.1815.4016.100.00-21,14628.72%
AMT240419P002200002024-03-14 1:22PM EDT220.0024.6922.9026.400.00-311241.19%
AMT240419P002300002023-12-22 4:24PM EDT230.0020.7031.6035.200.00-1640.93%
AMT240419P002400002024-03-04 11:56AM EDT240.0037.2042.6045.500.00-12351.56%
AMT240419P002500002023-11-14 2:53PM EDT250.0057.9038.0041.500.00-360.00%
AMT240419P002600002023-11-30 11:33AM EDT260.0053.9041.6046.300.00-200.00%
AMT240419P002700002023-11-27 3:43PM EDT270.0068.5051.0055.800.00-110.00%
AMT240419P002800002023-12-04 2:00PM EDT280.0071.9064.0068.400.00-100.00%
AMT240419P002900002023-12-27 3:25PM EDT290.0072.5090.5095.000.00-90076.56%
AMT240419P003000002023-12-27 3:25PM EDT300.0082.90100.50105.000.00-77081.64%
AMT240419P003100002023-12-27 3:25PM EDT310.0096.50110.30115.000.00-49086.47%