Australia markets open in 2 hours 2 minutes

American Tower Corporation (AMT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
191.34-2.79 (-1.44%)
At close: 04:00PM EDT
190.79 -0.55 (-0.29%)
After hours: 05:44PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMT240621C000950002023-09-07 12:21PM EDT95.0088.5064.0066.300.00-500.00%
AMT240621C001000002023-09-06 3:55PM EDT100.0078.4559.5061.500.00-110.00%
AMT240621C001100002024-04-04 2:17PM EDT110.0081.3770.0074.700.00-300.00%
AMT240621C001400002023-10-19 10:41AM EDT140.0029.5059.1063.300.00-12150.16%
AMT240621C001450002023-10-12 11:00AM EDT145.0028.8043.2044.800.00--150.00%
AMT240621C001500002024-04-29 3:21PM EDT150.0025.9139.5043.700.00-21174.00%
AMT240621C001550002024-05-14 11:26AM EDT155.0031.4634.5038.800.00-2667.53%
AMT240621C001600002024-04-29 3:59PM EDT160.0017.8029.5033.800.00-68260.21%
AMT240621C001650002024-05-14 11:26AM EDT165.0021.8524.7028.900.00-22953.71%
AMT240621C001700002024-05-20 9:45AM EDT170.0023.8019.8023.900.00-2217146.38%
AMT240621C001750002024-05-17 1:53PM EDT175.0021.3015.7019.200.00-118340.87%
AMT240621C001800002024-05-22 10:00AM EDT180.0013.6312.4013.70-1.83-11.84%235230.23%
AMT240621C001850002024-05-22 10:53AM EDT185.008.868.3010.70-1.86-17.35%183732.39%
AMT240621C001900002024-05-22 3:49PM EDT190.005.005.205.50-0.45-8.26%1567421.66%
AMT240621C001950002024-05-22 3:55PM EDT195.002.802.703.00-1.54-35.48%3241,42420.48%
AMT240621C002000002024-05-22 3:39PM EDT200.001.351.351.50-0.65-32.50%761,94120.17%
AMT240621C002100002024-05-22 3:16PM EDT210.000.350.250.35-0.05-12.50%21,28921.09%
AMT240621C002200002024-05-22 3:50PM EDT220.000.120.100.150.00-2487824.76%
AMT240621C002300002024-05-20 1:15PM EDT230.000.090.000.150.00-133331.15%
AMT240621C002400002024-05-17 9:30AM EDT240.000.100.000.150.00-119237.01%
AMT240621C002500002024-05-21 11:14AM EDT250.000.050.000.050.00-149936.91%
AMT240621C002600002024-05-21 11:15AM EDT260.000.050.001.250.00-113960.01%
AMT240621C002700002024-05-13 1:27PM EDT270.000.050.002.150.00-22573.05%
AMT240621C002800002024-04-16 3:34PM EDT280.000.050.000.200.00-102154.49%
AMT240621C002900002024-04-16 3:33PM EDT290.000.050.001.350.00-1177.39%
AMT240621C003100002023-10-26 9:51AM EDT310.000.200.100.500.00-2076.76%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMT240621P000800002023-10-26 2:33PM EDT80.000.250.000.200.00--0121.88%
AMT240621P000850002024-05-13 3:05PM EDT85.000.050.000.000.00-24150.00%
AMT240621P000950002024-04-08 9:30AM EDT95.000.300.000.000.00-454650.00%
AMT240621P001000002023-12-22 12:17PM EDT100.000.120.000.400.00-238101.37%
AMT240621P001050002024-05-08 10:20AM EDT105.000.050.002.150.00-1518125.39%
AMT240621P001100002024-02-21 12:15PM EDT110.000.120.000.750.00-204896.58%
AMT240621P001150002024-05-10 9:48AM EDT115.000.010.000.150.00-43671.68%
AMT240621P001200002024-04-25 1:15PM EDT120.000.150.002.150.00-140101.20%
AMT240621P001250002024-04-30 3:47PM EDT125.000.060.002.150.00-26693.75%
AMT240621P001300002024-05-09 10:17AM EDT130.000.050.000.250.00-38159.67%
AMT240621P001350002024-05-08 2:52PM EDT135.000.070.002.150.00-57079.54%
AMT240621P001400002024-05-17 12:06PM EDT140.000.120.000.050.00-4236143.95%
AMT240621P001450002024-05-21 11:02AM EDT145.000.050.000.100.00-1015143.16%
AMT240621P001500002024-05-22 11:47AM EDT150.000.100.000.20-0.05-33.33%152842.68%
AMT240621P001550002024-05-22 2:58PM EDT155.000.100.050.15-0.01-9.09%224935.99%
AMT240621P001600002024-05-21 12:36PM EDT160.000.160.100.200.00-377432.81%
AMT240621P001650002024-05-22 2:58PM EDT165.000.200.200.30-0.05-20.00%256930.23%
AMT240621P001700002024-05-22 12:52PM EDT170.000.330.300.40+0.03+10.00%547126.81%
AMT240621P001750002024-05-22 3:47PM EDT175.000.700.650.80+0.04+6.06%1059525.88%
AMT240621P001800002024-05-22 3:57PM EDT180.001.311.301.50+0.26+24.76%655324.89%
AMT240621P001850002024-05-22 3:53PM EDT185.002.602.452.75+0.75+40.54%2957924.38%
AMT240621P001900002024-05-22 3:59PM EDT190.004.404.304.60+0.20+4.76%2767223.66%
AMT240621P001950002024-05-21 3:17PM EDT195.006.006.907.400.00-143523.93%
AMT240621P002000002024-05-15 1:48PM EDT200.0010.0010.3011.400.00-283626.92%
AMT240621P002100002024-05-21 11:37AM EDT210.0020.0017.7022.000.00-232143.04%
AMT240621P002200002024-04-30 2:24PM EDT220.0047.3527.6032.000.00-11554.16%
AMT240621P002300002024-02-08 2:27PM EDT230.0038.4023.6027.400.00-110.00%
AMT240621P002400002024-02-13 10:42AM EDT240.0054.2539.3044.000.00-510.00%