American Tower Corporation (AMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT240119C00130000 | 2022-01-03 4:41PM EDT | 130.00 | 158.49 | 132.50 | 137.50 | 0.00 | - | 2 | 3 | 200.09% |
| AMT240119C00135000 | 2021-12-22 4:43PM EDT | 135.00 | 145.50 | 128.00 | 132.50 | 0.00 | - | 13 | 8 | 190.88% |
| AMT240119C00140000 | 2021-12-22 4:43PM EDT | 140.00 | 140.50 | 123.00 | 128.00 | 0.00 | - | 10 | 4 | 182.28% |
| AMT240119C00145000 | 2021-12-22 4:11PM EDT | 145.00 | 133.30 | 118.60 | 123.00 | 0.00 | - | 25 | 10 | 174.33% |
| AMT240119C00150000 | 2021-12-02 4:25PM EDT | 150.00 | 116.45 | 140.50 | 145.50 | 0.00 | - | 4 | 2 | 233.70% |
| AMT240119C00160000 | 2022-08-01 11:31AM EDT | 160.00 | 114.86 | 118.70 | 121.30 | 0.00 | - | - | 0 | 181.08% |
| AMT240119C00170000 | 2021-11-18 2:44PM EDT | 170.00 | 92.00 | 108.50 | 113.50 | 0.00 | - | - | 1 | 167.08% |
| AMT240119C00175000 | 2022-08-01 11:31AM EDT | 175.00 | 102.40 | 106.00 | 108.90 | 0.00 | - | 3 | 4 | 162.44% |
| AMT240119C00190000 | 2022-07-29 11:36AM EDT | 190.00 | 91.85 | 94.30 | 96.60 | 0.00 | - | - | 31 | 146.91% |
| AMT240119C00200000 | 2022-07-29 11:36AM EDT | 200.00 | 84.25 | 85.80 | 88.30 | 0.00 | - | 1 | 35 | 136.64% |
| AMT240119C00210000 | 2022-08-10 9:30AM EDT | 210.00 | 83.48 | 78.90 | 80.80 | +1.73 | +2.12% | 50 | 223 | 128.86% |
| AMT240119C00220000 | 2022-08-04 3:19PM EDT | 220.00 | 70.60 | 71.50 | 73.50 | 0.00 | - | 1 | 189 | 121.11% |
| AMT240119C00230000 | 2022-08-10 9:30AM EDT | 230.00 | 69.33 | 64.80 | 66.60 | +1.73 | +2.56% | 50 | 162 | 114.39% |
| AMT240119C00240000 | 2022-08-05 12:46PM EDT | 240.00 | 56.32 | 57.80 | 60.20 | 0.00 | - | 4 | 22 | 107.91% |
| AMT240119C00250000 | 2022-08-09 11:30AM EDT | 250.00 | 53.90 | 51.50 | 53.90 | 0.00 | - | 1 | 210 | 102.03% |
| AMT240119C00260000 | 2022-07-28 10:52AM EDT | 260.00 | 42.45 | 45.60 | 48.00 | 0.00 | - | 1 | 23 | 96.68% |
| AMT240119C00270000 | 2022-08-11 9:30AM EDT | 270.00 | 44.72 | 40.90 | 42.70 | +5.02 | +12.64% | 1 | 33 | 92.50% |
| AMT240119C00280000 | 2022-08-11 9:30AM EDT | 280.00 | 39.27 | 35.80 | 37.70 | +5.67 | +16.88% | 1 | 121 | 88.07% |
| AMT240119C00290000 | 2022-08-09 11:14AM EDT | 290.00 | 32.90 | 30.90 | 33.00 | 0.00 | - | 4 | 86 | 83.79% |
| AMT240119C00300000 | 2022-08-05 3:22PM EDT | 300.00 | 26.30 | 27.10 | 28.90 | 0.00 | - | 12 | 135 | 80.50% |
| AMT240119C00310000 | 2022-08-02 12:33PM EDT | 310.00 | 22.40 | 23.70 | 24.90 | 0.00 | - | 1 | 7 | 77.30% |
| AMT240119C00320000 | 2022-08-11 1:02PM EDT | 320.00 | 21.63 | 20.30 | 21.40 | +3.17 | +17.17% | 3 | 22 | 74.19% |
| AMT240119C00330000 | 2022-08-08 9:51AM EDT | 330.00 | 18.65 | 17.30 | 18.30 | 0.00 | - | 2 | 9 | 71.37% |
| AMT240119C00340000 | 2022-08-08 9:51AM EDT | 340.00 | 15.99 | 14.80 | 16.30 | 0.00 | - | 10 | 25 | 69.56% |
| AMT240119C00350000 | 2022-07-29 3:07PM EDT | 350.00 | 12.50 | 12.60 | 13.50 | 0.00 | - | 1 | 26 | 66.99% |
| AMT240119C00360000 | 2022-08-08 9:51AM EDT | 360.00 | 11.48 | 10.80 | 11.30 | 0.00 | - | - | 253 | 64.97% |
| AMT240119C00370000 | 2022-07-11 11:28AM EDT | 370.00 | 6.70 | 9.30 | 10.20 | 0.00 | - | 1 | 6 | 64.02% |
| AMT240119C00380000 | 2022-08-08 9:51AM EDT | 380.00 | 8.25 | 7.40 | 8.40 | 0.00 | - | - | 5 | 61.60% |
| AMT240119C00390000 | 2022-07-27 12:57PM EDT | 390.00 | 4.50 | 6.40 | 7.00 | 0.00 | - | 1 | 2 | 60.26% |
| AMT240119C00400000 | 2022-07-28 9:34AM EDT | 400.00 | 4.20 | 5.30 | 5.90 | 0.00 | - | 1 | 3 | 58.84% |
| AMT240119C00410000 | 2022-08-02 3:59PM EDT | 410.00 | 4.50 | 4.40 | 4.90 | 0.00 | - | 1 | 3 | 57.50% |
| AMT240119C00420000 | 2022-08-10 10:25AM EDT | 420.00 | 4.20 | 3.60 | 4.30 | +4.20 | - | - | 4 | 56.59% |
| AMT240119C00440000 | 2022-08-09 11:46AM EDT | 440.00 | 2.85 | 2.05 | 3.10 | 0.00 | - | 4 | 24 | 53.90% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT240119P00115000 | 2022-07-22 9:30AM EDT | 115.00 | 1.88 | 0.30 | 1.90 | 0.00 | - | - | 11 | 39.78% |
| AMT240119P00130000 | 2022-07-29 10:17AM EDT | 130.00 | 2.30 | 1.80 | 2.45 | 0.00 | - | 1 | 7 | 34.09% |
| AMT240119P00135000 | 2022-08-11 9:31AM EDT | 135.00 | 2.30 | 1.80 | 3.20 | +2.30 | - | 2 | 6 | 34.09% |
| AMT240119P00140000 | 2022-01-05 12:07PM EDT | 140.00 | 3.81 | 3.30 | 5.00 | +0.91 | +31.38% | 1 | 7 | 36.56% |
| AMT240119P00145000 | 2021-12-22 4:34PM EDT | 145.00 | 3.78 | 3.10 | 5.90 | 0.00 | - | 1 | 1 | 35.91% |
| AMT240119P00150000 | 2022-08-02 11:41AM EDT | 150.00 | 4.20 | 3.40 | 3.70 | 0.00 | - | 1 | 14 | 27.61% |
| AMT240119P00160000 | 2022-08-02 10:10AM EDT | 160.00 | 5.10 | 4.20 | 4.80 | 0.00 | - | 6 | 46 | 24.95% |
| AMT240119P00170000 | 2021-11-18 12:40PM EDT | 170.00 | 10.50 | 6.90 | 9.80 | 0.00 | - | - | 1 | 28.55% |
| AMT240119P00175000 | 2022-07-15 2:30PM EDT | 175.00 | 8.20 | 6.00 | 6.50 | 0.00 | - | - | 10 | 19.86% |
| AMT240119P00180000 | 2022-08-10 12:18PM EDT | 180.00 | 6.80 | 6.60 | 7.10 | -1.80 | -20.93% | 1 | 40 | 17.87% |
| AMT240119P00185000 | 2021-11-10 7:48AM EDT | 185.00 | 10.70 | 9.70 | 13.00 | 0.00 | - | 1 | 3 | 23.61% |
| AMT240119P00190000 | 2022-07-29 10:36AM EDT | 190.00 | 7.90 | 8.10 | 8.90 | 0.00 | - | 1 | 7 | 14.01% |
| AMT240119P00200000 | 2022-08-08 9:52AM EDT | 200.00 | 10.63 | 9.80 | 10.30 | 0.00 | - | 1 | 15 | 7.12% |
| AMT240119P00210000 | 2022-08-01 2:10PM EDT | 210.00 | 13.65 | 11.70 | 12.80 | 0.00 | - | - | 14 | 0.00% |
| AMT240119P00220000 | 2022-08-08 9:52AM EDT | 220.00 | 14.88 | 14.00 | 14.80 | 0.00 | - | 1 | 9 | 0.00% |
| AMT240119P00230000 | 2022-08-08 1:01PM EDT | 230.00 | 17.66 | 16.70 | 17.70 | 0.00 | - | 3 | 60 | 0.00% |
| AMT240119P00240000 | 2022-08-10 11:58AM EDT | 240.00 | 19.90 | 19.80 | 21.10 | -1.00 | -4.78% | 1 | 25 | 0.00% |
| AMT240119P00250000 | 2022-07-28 1:38PM EDT | 250.00 | 26.20 | 22.90 | 24.80 | 0.00 | - | 1 | 18 | 0.00% |
| AMT240119P00260000 | 2022-08-10 10:44AM EDT | 260.00 | 26.90 | 27.00 | 28.10 | -1.70 | -5.94% | 1 | 28 | 0.00% |
| AMT240119P00270000 | 2022-08-10 10:46AM EDT | 270.00 | 30.90 | 31.30 | 32.80 | -1.10 | -3.44% | 2 | 5 | 0.00% |
| AMT240119P00280000 | 2022-08-10 12:52PM EDT | 280.00 | 36.06 | 36.00 | 36.90 | -3.84 | -9.62% | 2 | 3 | 0.00% |
| AMT240119P00290000 | 2022-08-11 12:14PM EDT | 290.00 | 40.40 | 41.20 | 43.10 | -1.00 | -2.42% | 4 | 6 | 0.00% |
© 2023 Yahoo. All rights reserved.
