American Tower Corporation (AMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT240517C00130000 | 2024-05-01 12:04PM EDT | 130.00 | 44.13 | 52.60 | 56.90 | 0.00 | - | - | 1 | 128.91% |
| AMT240517C00150000 | 2024-05-01 2:53PM EDT | 150.00 | 26.80 | 32.70 | 36.90 | 0.00 | - | - | 1 | 84.96% |
| AMT240517C00155000 | 2024-05-01 2:53PM EDT | 155.00 | 21.90 | 28.80 | 31.60 | 0.00 | - | 1 | 2 | 88.09% |
| AMT240517C00160000 | 2024-05-01 2:38PM EDT | 160.00 | 14.90 | 22.60 | 26.90 | 0.00 | - | 1 | 24 | 60.35% |
| AMT240517C00165000 | 2024-05-01 2:54PM EDT | 165.00 | 13.60 | 17.60 | 21.90 | 0.00 | - | 7 | 43 | 93.24% |
| AMT240517C00170000 | 2024-05-10 3:21PM EDT | 170.00 | 14.50 | 12.90 | 17.00 | -2.50 | -14.71% | 5 | 220 | 78.47% |
| AMT240517C00175000 | 2024-05-09 3:34PM EDT | 175.00 | 11.85 | 8.60 | 11.80 | 0.00 | - | 3,106 | 895 | 59.20% |
| AMT240517C00180000 | 2024-05-10 3:32PM EDT | 180.00 | 5.30 | 4.40 | 5.70 | -1.80 | -25.35% | 1,039 | 2,681 | 29.03% |
| AMT240517C00185000 | 2024-05-10 3:41PM EDT | 185.00 | 2.00 | 1.95 | 2.10 | -1.44 | -41.86% | 250 | 4,030 | 22.99% |
| AMT240517C00190000 | 2024-05-10 1:58PM EDT | 190.00 | 0.40 | 0.40 | 0.60 | -0.75 | -65.22% | 30 | 2,010 | 23.39% |
| AMT240517C00195000 | 2024-05-10 1:52PM EDT | 195.00 | 0.15 | 0.05 | 0.50 | -0.20 | -57.14% | 7 | 1,685 | 33.50% |
| AMT240517C00200000 | 2024-05-09 1:21PM EDT | 200.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 15 | 696 | 33.59% |
| AMT240517C00210000 | 2024-05-09 10:52AM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 253 | 41.80% |
| AMT240517C00220000 | 2024-05-09 9:52AM EDT | 220.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 3 | 167 | 66.60% |
| AMT240517C00230000 | 2024-04-18 11:30AM EDT | 230.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 9 | 100.00% |
| AMT240517C00260000 | 2024-03-18 1:38PM EDT | 260.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 127.15% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT240517P00130000 | 2024-04-30 2:01PM EDT | 130.00 | 0.05 | 0.00 | 1.55 | 0.00 | - | 1 | 5 | 157.62% |
| AMT240517P00135000 | 2024-04-12 3:43PM EDT | 135.00 | 0.05 | 0.00 | 1.85 | 0.00 | - | 2 | 3 | 149.12% |
| AMT240517P00140000 | 2024-04-24 3:53PM EDT | 140.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 3 | 26 | 102.54% |
| AMT240517P00145000 | 2024-05-03 12:05PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 190 | 524 | 67.97% |
| AMT240517P00150000 | 2024-05-03 10:00AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 528 | 25.00% |
| AMT240517P00155000 | 2024-05-08 2:39PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 70 | 50.78% |
| AMT240517P00160000 | 2024-05-10 12:59PM EDT | 160.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 2 | 1,233 | 51.17% |
| AMT240517P00165000 | 2024-05-10 3:40PM EDT | 165.00 | 0.10 | 0.00 | 0.15 | +0.03 | +42.86% | 7 | 613 | 44.53% |
| AMT240517P00170000 | 2024-05-10 11:19AM EDT | 170.00 | 0.13 | 0.05 | 0.20 | -0.02 | -13.33% | 5 | 960 | 36.52% |
| AMT240517P00175000 | 2024-05-10 2:33PM EDT | 175.00 | 0.31 | 0.15 | 0.30 | +0.11 | +55.00% | 12 | 986 | 28.57% |
| AMT240517P00180000 | 2024-05-10 3:56PM EDT | 180.00 | 0.59 | 0.55 | 0.75 | -0.14 | -19.18% | 22 | 1,494 | 23.27% |
| AMT240517P00185000 | 2024-05-10 3:56PM EDT | 185.00 | 2.23 | 2.25 | 2.45 | +0.53 | +31.18% | 57 | 297 | 21.41% |
| AMT240517P00190000 | 2024-05-09 2:15PM EDT | 190.00 | 6.13 | 5.50 | 7.50 | +1.63 | +36.22% | 1 | 31 | 40.42% |
| AMT240517P00195000 | 2024-04-22 1:21PM EDT | 195.00 | 23.38 | 9.30 | 12.50 | 0.00 | - | 6 | 0 | 55.27% |
| AMT240517P00200000 | 2024-04-11 3:27PM EDT | 200.00 | 20.71 | 13.50 | 17.00 | 0.00 | - | 5 | 0 | 61.30% |
| AMT240517P00210000 | 2024-04-10 9:32AM EDT | 210.00 | 24.00 | 22.00 | 25.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.