American Tower Corporation (AMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT240719C00135000 | 2024-02-28 10:45AM EDT | 135.00 | 55.18 | 60.50 | 65.10 | 0.00 | - | - | 1 | 75.10% |
| AMT240719C00140000 | 2024-04-15 2:20PM EDT | 140.00 | 40.02 | 51.00 | 54.60 | 0.00 | - | 1 | 3 | 0.00% |
| AMT240719C00150000 | 2024-04-10 10:06AM EDT | 150.00 | 35.70 | 33.40 | 37.80 | 0.00 | - | 1 | 1 | 0.00% |
| AMT240719C00155000 | 2024-02-28 10:45AM EDT | 155.00 | 36.53 | 41.00 | 45.70 | 0.00 | - | - | 1 | 58.84% |
| AMT240719C00160000 | 2024-05-31 10:48AM EDT | 160.00 | 35.31 | 36.10 | 39.50 | 0.00 | - | 8 | 0 | 63.43% |
| AMT240719C00165000 | 2024-05-15 9:41AM EDT | 165.00 | 26.90 | 29.30 | 33.20 | 0.00 | - | 1 | 0 | 45.24% |
| AMT240719C00170000 | 2024-06-13 3:37PM EDT | 170.00 | 27.82 | 26.80 | 29.60 | 0.00 | - | 4,345 | 1,573 | 50.68% |
| AMT240719C00175000 | 2024-06-14 3:57PM EDT | 175.00 | 23.80 | 23.10 | 23.80 | +2.95 | +14.15% | 5 | 83 | 38.38% |
| AMT240719C00180000 | 2024-06-13 3:25PM EDT | 180.00 | 17.38 | 18.40 | 19.20 | 0.00 | - | 65 | 838 | 34.64% |
| AMT240719C00185000 | 2024-06-12 3:59PM EDT | 185.00 | 10.72 | 13.60 | 14.70 | 0.00 | - | 6 | 257 | 30.66% |
| AMT240719C00190000 | 2024-06-14 12:00PM EDT | 190.00 | 10.70 | 9.00 | 10.70 | +1.90 | +21.59% | 1 | 985 | 28.00% |
| AMT240719C00195000 | 2024-06-14 1:03PM EDT | 195.00 | 7.16 | 7.00 | 7.40 | +0.81 | +12.76% | 50 | 671 | 26.54% |
| AMT240719C00200000 | 2024-06-14 3:55PM EDT | 200.00 | 4.50 | 4.40 | 4.70 | +0.61 | +15.68% | 283 | 1,975 | 25.12% |
| AMT240719C00210000 | 2024-06-14 3:57PM EDT | 210.00 | 1.50 | 1.05 | 1.70 | +0.20 | +15.38% | 101 | 2,006 | 24.71% |
| AMT240719C00220000 | 2024-06-14 12:02PM EDT | 220.00 | 0.45 | 0.40 | 0.50 | +0.10 | +28.57% | 2 | 172 | 24.70% |
| AMT240719C00230000 | 2024-06-11 11:24AM EDT | 230.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 1 | 144 | 31.98% |
| AMT240719C00240000 | 2024-05-31 1:25PM EDT | 240.00 | 0.23 | 0.05 | 2.20 | 0.00 | - | 10 | 61 | 55.38% |
| AMT240719C00250000 | 2024-05-31 1:34PM EDT | 250.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 48 | 34.67% |
| AMT240719C00260000 | 2024-04-19 3:47PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMT240719C00270000 | 2024-04-11 3:50PM EDT | 270.00 | 0.20 | 0.00 | 1.55 | 0.00 | - | 1 | 23 | 60.64% |
| AMT240719C00280000 | 2024-03-04 3:39PM EDT | 280.00 | 0.40 | 0.00 | 1.30 | 0.00 | - | 4 | 15 | 63.92% |
| AMT240719C00290000 | 2024-02-01 11:36AM EDT | 290.00 | 1.40 | 0.00 | 0.75 | 0.00 | - | 4 | 6 | 62.89% |
| AMT240719C00300000 | 2024-01-22 3:42PM EDT | 300.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 67.38% |
| AMT240719C00310000 | 2023-12-08 3:27PM EDT | 310.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT240719P00095000 | 2024-04-11 1:52PM EDT | 95.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 141.11% |
| AMT240719P00115000 | 2024-01-02 10:30AM EDT | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| AMT240719P00120000 | 2024-01-02 10:30AM EDT | 120.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| AMT240719P00125000 | 2024-02-23 10:55AM EDT | 125.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 77.20% |
| AMT240719P00130000 | 2024-05-01 12:52PM EDT | 130.00 | 0.17 | 0.00 | 0.70 | 0.00 | - | 1 | 9 | 70.56% |
| AMT240719P00135000 | 2024-05-01 12:49PM EDT | 135.00 | 0.34 | 0.00 | 2.05 | 0.00 | - | 1 | 6 | 79.79% |
| AMT240719P00140000 | 2024-05-09 2:58PM EDT | 140.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 49 | 63.45% |
| AMT240719P00145000 | 2024-06-12 10:22AM EDT | 145.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 58 | 61.43% |
| AMT240719P00150000 | 2024-06-12 12:29PM EDT | 150.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 368 | 55.76% |
| AMT240719P00155000 | 2024-06-13 2:49PM EDT | 155.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 14 | 55 | 42.87% |
| AMT240719P00160000 | 2024-06-13 3:18PM EDT | 160.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | 3 | 167 | 35.45% |
| AMT240719P00165000 | 2024-06-10 12:58PM EDT | 165.00 | 0.41 | 0.10 | 0.25 | 0.00 | - | 1 | 475 | 32.23% |
| AMT240719P00170000 | 2024-06-14 10:20AM EDT | 170.00 | 0.35 | 0.20 | 0.35 | +0.05 | +16.67% | 1 | 726 | 29.52% |
| AMT240719P00175000 | 2024-06-14 10:43AM EDT | 175.00 | 0.45 | 0.40 | 0.50 | -0.05 | -10.00% | 3 | 608 | 26.83% |
| AMT240719P00180000 | 2024-06-14 3:49PM EDT | 180.00 | 0.95 | 0.65 | 0.80 | +0.05 | +5.56% | 9 | 622 | 24.73% |
| AMT240719P00185000 | 2024-06-14 3:49PM EDT | 185.00 | 1.55 | 1.25 | 1.50 | +0.01 | +0.65% | 9 | 344 | 23.94% |
| AMT240719P00190000 | 2024-06-14 3:14PM EDT | 190.00 | 2.63 | 2.40 | 2.55 | -0.97 | -26.94% | 1 | 342 | 22.69% |
| AMT240719P00195000 | 2024-06-14 2:39PM EDT | 195.00 | 4.40 | 4.00 | 4.30 | -0.74 | -14.40% | 63 | 265 | 22.02% |
| AMT240719P00200000 | 2024-06-14 2:00PM EDT | 200.00 | 6.87 | 6.40 | 6.80 | -0.41 | -5.63% | 13 | 688 | 21.44% |
| AMT240719P00210000 | 2024-06-12 11:03AM EDT | 210.00 | 16.00 | 12.70 | 14.50 | 0.00 | - | 2 | 119 | 23.72% |
| AMT240719P00220000 | 2024-06-12 10:40AM EDT | 220.00 | 24.60 | 21.50 | 24.90 | 0.00 | - | 2 | 9 | 36.27% |
| AMT240719P00230000 | 2023-11-28 12:55PM EDT | 230.00 | 31.40 | 21.00 | 21.50 | 0.00 | - | 1 | 3 | 0.00% |
| AMT240719P00240000 | 2024-02-29 4:05PM EDT | 240.00 | 40.25 | 41.30 | 46.00 | 0.00 | - | 35 | 21 | 61.22% |
| AMT240719P00270000 | 2023-11-28 2:02PM EDT | 270.00 | 68.10 | 50.90 | 55.30 | 0.00 | - | - | 0 | 0.00% |
| AMT240719P00280000 | 2023-12-04 12:38PM EDT | 280.00 | 72.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMT240719P00290000 | 2023-12-04 11:21AM EDT | 290.00 | 82.40 | 71.60 | 75.90 | 0.00 | - | 1 | 0 | 0.00% |
| AMT240719P00300000 | 2023-12-27 3:25PM EDT | 300.00 | 82.60 | 100.20 | 105.00 | 0.00 | - | 20 | 0 | 92.36% |
| AMT240719P00310000 | 2023-12-05 4:16PM EDT | 310.00 | 100.60 | 92.60 | 96.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.