Australia markets closed

American Tower Corporation (AMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
199.62+8.00 (+4.17%)
At close: 04:00PM EDT
197.00 -2.62 (-1.31%)
After hours: 05:58PM EDT
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMT230421C001300002023-03-20 12:56PM EDT130.0073.5067.9070.700.00-1596.70%
AMT230421C001400002023-03-13 11:42AM EDT140.0059.3958.1060.600.00-1580.91%
AMT230421C001500002023-01-23 1:53PM EDT150.0070.6548.7051.500.00-2358.50%
AMT230421C001600002023-03-13 12:20PM EDT160.0038.2538.8040.900.00-1159.16%
AMT230421C001650002022-10-13 2:24PM EDT165.0035.6662.2063.900.00-21216.47%
AMT230421C001700002023-03-21 10:02AM EDT170.0030.2029.4030.800.00-2445.41%
AMT230421C001750002023-03-24 3:12PM EDT175.0024.0024.7026.20+3.50+17.07%72342.85%
AMT230421C001800002023-03-20 10:10AM EDT180.0022.7820.7021.500.00-279538.56%
AMT230421C001850002023-03-23 2:46PM EDT185.0011.1016.5017.500.00-24137.94%
AMT230421C001900002023-03-24 9:34AM EDT190.0011.0012.6013.20+2.80+34.15%1413133.88%
AMT230421C001950002023-03-24 3:57PM EDT195.009.209.209.60+4.20+84.00%5781,05131.79%
AMT230421C002000002023-03-24 3:50PM EDT200.006.006.206.60+2.70+81.82%7661,00530.22%
AMT230421C002100002023-03-24 3:57PM EDT210.002.352.302.50+1.35+135.00%1311,85127.77%
AMT230421C002200002023-03-24 3:51PM EDT220.000.750.600.90+0.41+120.59%542,72928.27%
AMT230421C002300002023-03-24 3:36PM EDT230.000.200.150.35+0.07+53.85%411,71129.98%
AMT230421C002400002023-03-23 12:30PM EDT240.000.050.050.300.00-31,12335.89%
AMT230421C002500002023-03-24 2:38PM EDT250.000.160.000.15+0.11+220.00%51,82637.84%
AMT230421C002600002023-03-20 11:23AM EDT260.000.100.000.100.00-1054141.02%
AMT230421C002700002023-03-06 4:53PM EDT270.000.080.000.150.00-127748.44%
AMT230421C002800002023-03-06 1:28PM EDT280.000.100.000.150.00-15853.32%
AMT230421C002900002023-03-23 10:04AM EDT290.000.350.001.400.00-19873.44%
AMT230421C003000002023-03-24 3:43PM EDT300.000.030.000.15-0.02-40.00%308257.42%
AMT230421C003100002023-02-13 10:30AM EDT310.000.050.001.050.00-18579.69%
AMT230421C003200002022-10-04 12:29PM EDT320.000.900.100.450.00-51576.56%
AMT230421C003300002023-01-17 11:59AM EDT330.000.100.000.100.00-1866.02%
AMT230421C003400002022-09-13 3:16PM EDT340.001.900.002.250.00-54105.54%
AMT230421C003600002022-09-21 11:23AM EDT360.000.550.000.750.00-2196.09%
AMT230421C003800002023-02-06 3:43PM EDT380.000.110.000.200.00--887.89%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMT230421P000950002022-12-20 11:32AM EDT95.000.150.000.350.00--1115.82%
AMT230421P001000002023-01-18 2:59PM EDT100.000.050.000.750.00-11120.90%
AMT230421P001050002022-11-01 11:54AM EDT105.000.500.001.450.00--1126.51%
AMT230421P001100002022-12-23 4:39PM EDT110.000.300.000.550.00-58100.98%
AMT230421P001150002022-10-24 3:43PM EDT115.001.900.150.750.00--50101.76%
AMT230421P001200002023-01-20 4:42PM EDT120.000.100.000.150.00-112573.83%
AMT230421P001250002023-03-15 11:40AM EDT125.000.120.000.150.00-202,14568.36%
AMT230421P001300002023-03-24 3:25PM EDT130.000.050.050.100.00-101,38163.09%
AMT230421P001350002023-03-10 4:25PM EDT135.000.150.050.750.00-456873.93%
AMT230421P001400002023-03-07 3:11PM EDT140.000.100.000.750.00-32167.24%
AMT230421P001450002023-03-21 2:38PM EDT145.000.100.000.750.00-13461.47%
AMT230421P001500002023-03-23 3:02PM EDT150.000.200.050.65+0.05+33.33%135355.23%
AMT230421P001550002023-03-23 11:54AM EDT155.000.200.100.800.00-39752.20%
AMT230421P001600002023-03-23 9:50AM EDT160.000.400.250.450.00-124746.68%
AMT230421P001650002023-03-23 2:35PM EDT165.000.700.450.750.00-729746.17%
AMT230421P001700002023-03-24 2:22PM EDT170.001.000.650.95-0.50-33.33%1831442.87%
AMT230421P001750002023-03-24 2:52PM EDT175.001.431.101.35-0.60-29.56%1052140.82%
AMT230421P001800002023-03-24 3:46PM EDT180.001.901.801.95-1.21-38.91%203,08339.09%
AMT230421P001850002023-03-24 11:45AM EDT185.004.002.502.85-0.10-2.44%1194837.77%
AMT230421P001900002023-03-24 3:54PM EDT190.004.053.704.10-2.15-34.68%5480836.58%
AMT230421P001950002023-03-24 3:51PM EDT195.005.855.305.70-2.45-29.52%131,43235.14%
AMT230421P002000002023-03-24 1:34PM EDT200.009.057.307.90-2.51-21.71%63,01834.33%
AMT230421P002100002023-03-24 1:42PM EDT210.0016.0013.5014.10-3.10-16.23%41,74034.07%
AMT230421P002200002023-03-24 2:48PM EDT220.0024.3021.6022.90-4.67-16.12%348339.89%
AMT230421P002300002023-03-23 1:38PM EDT230.0038.2230.9033.400.00-217853.56%
AMT230421P002400002023-03-13 12:43PM EDT240.0043.5941.0043.400.00-24853.96%
AMT230421P002500002023-03-14 3:40PM EDT250.0052.3550.7053.200.00-12659.66%
AMT230421P002600002023-01-19 2:32PM EDT260.0037.0047.8050.800.00-100.00%
AMT230421P002700002022-11-09 12:55PM EDT270.0066.2056.5058.600.00-330.00%
AMT230421P002800002022-11-14 10:30AM EDT280.0058.6055.0057.800.00-110.00%
AMT230421P002900002022-09-22 9:59AM EDT290.0059.11100.20105.000.00--0159.99%
AMT230421P003800002022-11-22 10:31AM EDT380.00160.40169.20172.600.00--100.00%