Australia markets close in 13 minutes

American Tower Corporation (AMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
215.61-3.76 (-1.71%)
At close: 04:00PM EST
215.54 -0.07 (-0.03%)
After hours: 07:41PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMT221216C001550002022-10-24 2:27PM EST155.0034.3062.9064.600.00-11163.82%
AMT221216C001600002022-11-11 10:33AM EST160.0065.1054.7058.500.00-12112.35%
AMT221216C001650002022-11-28 12:35PM EST165.0052.0149.4053.500.00-2399.22%
AMT221216C001700002022-11-28 3:57PM EST170.0044.1044.5048.500.00-3391.31%
AMT221216C001750002022-11-17 10:08AM EST175.0044.1340.2043.500.00-12989.31%
AMT221216C001800002022-11-28 3:58PM EST180.0034.6035.2037.700.00-618172.46%
AMT221216C001850002022-12-05 3:00PM EST185.0032.1030.5032.90+3.00+10.31%28968.16%
AMT221216C001900002022-11-28 1:40PM EST190.0026.1725.5028.000.00-119059.86%
AMT221216C001950002022-12-01 11:18AM EST195.0027.7620.8022.900.00-171052.03%
AMT221216C002000002022-12-05 3:58PM EST200.0016.9516.5017.40-9.13-35.01%563048.61%
AMT221216C002100002022-12-05 3:58PM EST210.008.758.408.80-3.65-29.44%151,31437.66%
AMT221216C002200002022-12-05 2:50PM EST220.003.052.853.20-2.17-41.57%3932,04033.79%
AMT221216C002300002022-12-05 3:43PM EST230.000.850.650.85-0.47-35.61%2731,07033.28%
AMT221216C002400002022-12-05 10:59AM EST240.000.250.100.30-0.10-28.57%264337.31%
AMT221216C002500002022-12-01 9:42AM EST250.000.210.000.750.00-127750.29%
AMT221216C002600002022-12-01 9:55AM EST260.000.050.000.150.00-416452.05%
AMT221216C002700002022-12-01 10:03AM EST270.000.170.000.150.00-77955.27%
AMT221216C002800002022-11-23 2:37PM EST280.000.050.000.200.00-88865.23%
AMT221216C002900002022-11-28 2:48PM EST290.000.030.000.100.00-76766.99%
AMT221216C003000002022-11-22 1:49PM EST300.000.050.000.000.00-32850.00%
AMT221216C003100002022-12-05 9:37AM EST310.000.010.000.05-0.04-80.00%351274.61%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMT221216P001000002022-11-14 10:05AM EST100.000.050.002.100.00-813254.10%
AMT221216P001050002022-11-15 9:51AM EST105.000.050.000.300.00-111177.34%
AMT221216P001100002022-11-17 10:27AM EST110.000.100.000.150.00-311153.52%
AMT221216P001150002022-11-21 9:52AM EST115.000.050.000.000.00-303250.00%
AMT221216P001200002022-11-14 10:04AM EST120.000.050.000.100.00-243128.91%
AMT221216P001250002022-11-14 10:04AM EST125.000.050.000.150.00-27126.17%
AMT221216P001300002022-10-25 1:45PM EST130.000.680.000.750.00-35146.88%
AMT221216P001350002022-11-14 10:13AM EST135.000.150.002.150.00-416166.16%
AMT221216P001400002022-11-28 1:58PM EST140.000.050.002.150.00-3170155.22%
AMT221216P001450002022-11-28 2:25PM EST145.000.140.002.150.00-131144.63%
AMT221216P001500002022-11-22 10:08AM EST150.000.100.002.150.00-2409134.33%
AMT221216P001550002022-11-10 9:32AM EST155.000.220.002.150.00-180124.27%
AMT221216P001600002022-12-02 9:30AM EST160.000.400.002.150.00-154114.45%
AMT221216P001650002022-11-25 10:24AM EST165.000.090.002.150.00-8149104.88%
AMT221216P001700002022-12-02 12:18PM EST170.000.040.000.000.00-19230025.00%
AMT221216P001750002022-12-02 2:51PM EST175.000.050.000.500.00-19863.87%
AMT221216P001800002022-12-02 1:43PM EST180.000.200.050.150.00-245851.95%
AMT221216P001850002022-12-05 2:37PM EST185.000.150.100.20+0.05+50.00%1037247.36%
AMT221216P001900002022-12-05 10:28AM EST190.000.270.200.40+0.07+35.00%481646.24%
AMT221216P001950002022-12-05 3:21PM EST195.000.450.400.50+0.05+12.50%31,13340.58%
AMT221216P002000002022-12-05 3:39PM EST200.000.730.700.85+0.17+30.36%3182337.74%
AMT221216P002100002022-12-05 3:33PM EST210.002.402.402.75+0.66+37.93%6168234.40%
AMT221216P002200002022-12-05 3:06PM EST220.007.306.907.20+2.80+62.22%3778531.04%
AMT221216P002300002022-12-05 3:06PM EST230.0015.0014.4015.00+4.00+36.36%1119430.18%
AMT221216P002400002022-11-17 12:48PM EST240.0024.1223.7026.000.00-136957.18%
AMT221216P002500002022-11-17 3:47PM EST250.0035.0833.3036.300.00-1051.22%
AMT221216P002600002022-09-21 9:38AM EST260.0025.9071.6075.700.00--0297.02%
AMT221216P002700002022-09-21 9:26AM EST270.0033.0079.8084.100.00--0302.83%
AMT221216P002800002022-09-21 9:10AM EST280.0040.7090.1094.200.00--0320.24%
AMT221216P002900002022-11-17 2:05PM EST290.0072.8572.5076.500.00--1573.63%