American Tower Corporation (AMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT250117C00095000 | 2023-06-28 12:24PM EDT | 95.00 | 96.50 | 93.90 | 96.10 | 0.00 | - | 5 | 3 | 0.00% |
| AMT250117C00100000 | 2024-04-30 9:33AM EDT | 100.00 | 73.87 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| AMT250117C00110000 | 2024-04-05 12:46PM EDT | 110.00 | 81.69 | 70.60 | 75.20 | 0.00 | - | 2 | 3 | 0.00% |
| AMT250117C00115000 | 2024-04-04 2:17PM EDT | 115.00 | 76.69 | 66.00 | 70.70 | 0.00 | - | 3 | 3 | 0.00% |
| AMT250117C00120000 | 2024-04-10 9:57AM EDT | 120.00 | 64.65 | 64.10 | 68.50 | 0.00 | - | 1 | 2 | 0.00% |
| AMT250117C00125000 | 2024-04-10 10:06AM EDT | 125.00 | 61.34 | 59.50 | 63.80 | 0.00 | - | 1 | 1 | 0.00% |
| AMT250117C00130000 | 2024-05-15 9:48AM EDT | 130.00 | 64.60 | 65.20 | 69.80 | 0.00 | - | 2 | 10 | 46.86% |
| AMT250117C00135000 | 2024-05-15 9:51AM EDT | 135.00 | 59.65 | 60.70 | 65.00 | 0.00 | - | 3 | 5 | 44.28% |
| AMT250117C00140000 | 2024-02-27 11:27AM EDT | 140.00 | 46.83 | 58.40 | 61.00 | 0.00 | - | 10 | 19 | 44.21% |
| AMT250117C00145000 | 2024-05-16 10:29AM EDT | 145.00 | 52.95 | 51.80 | 56.00 | 0.00 | - | 4 | 8 | 40.93% |
| AMT250117C00150000 | 2024-04-23 10:03AM EDT | 150.00 | 31.81 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| AMT250117C00155000 | 2024-04-11 1:28PM EDT | 155.00 | 34.08 | 34.10 | 36.50 | 0.00 | - | 2 | 21 | 0.00% |
| AMT250117C00160000 | 2024-05-16 12:31PM EDT | 160.00 | 41.00 | 39.00 | 41.80 | 0.00 | - | 1 | 37 | 33.42% |
| AMT250117C00165000 | 2024-04-23 3:36PM EDT | 165.00 | 22.28 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| AMT250117C00170000 | 2024-05-15 3:35PM EDT | 170.00 | 30.15 | 31.60 | 33.80 | 0.00 | - | 2 | 299 | 31.29% |
| AMT250117C00175000 | 2024-05-31 10:23AM EDT | 175.00 | 28.19 | 27.70 | 31.20 | +1.59 | +5.98% | 1 | 212 | 32.51% |
| AMT250117C00180000 | 2024-05-30 3:04PM EDT | 180.00 | 21.63 | 24.30 | 27.70 | 0.00 | - | 13 | 196 | 31.60% |
| AMT250117C00185000 | 2024-05-24 9:42AM EDT | 185.00 | 16.00 | 22.10 | 23.70 | 0.00 | - | 2 | 497 | 29.55% |
| AMT250117C00190000 | 2024-05-23 12:13PM EDT | 190.00 | 15.30 | 18.90 | 21.70 | 0.00 | - | 1 | 171 | 30.60% |
| AMT250117C00195000 | 2024-05-24 2:26PM EDT | 195.00 | 11.45 | 15.80 | 17.00 | 0.00 | - | 5 | 152 | 26.86% |
| AMT250117C00200000 | 2024-05-31 10:44AM EDT | 200.00 | 13.90 | 12.70 | 14.80 | +2.10 | +17.80% | 3 | 270 | 26.87% |
| AMT250117C00210000 | 2024-05-31 3:19PM EDT | 210.00 | 10.00 | 9.10 | 10.50 | +1.80 | +21.95% | 15 | 387 | 25.94% |
| AMT250117C00220000 | 2024-05-31 11:51AM EDT | 220.00 | 7.00 | 5.70 | 7.30 | +1.70 | +32.08% | 5 | 957 | 25.38% |
| AMT250117C00230000 | 2024-05-30 10:53AM EDT | 230.00 | 3.30 | 3.00 | 5.00 | 0.00 | - | 1 | 401 | 25.08% |
| AMT250117C00240000 | 2024-05-31 9:35AM EDT | 240.00 | 2.60 | 2.05 | 3.40 | +0.05 | +1.96% | 1 | 448 | 24.96% |
| AMT250117C00250000 | 2024-05-30 10:02AM EDT | 250.00 | 1.50 | 1.85 | 2.20 | 0.00 | - | 1 | 345 | 24.65% |
| AMT250117C00260000 | 2024-05-21 3:50PM EDT | 260.00 | 1.20 | 1.25 | 1.60 | 0.00 | - | 1 | 50 | 25.21% |
| AMT250117C00270000 | 2024-05-31 11:06AM EDT | 270.00 | 0.90 | 0.85 | 1.10 | +0.06 | +7.14% | 1 | 69 | 25.42% |
| AMT250117C00280000 | 2024-04-05 10:28AM EDT | 280.00 | 0.80 | 0.15 | 0.75 | 0.00 | - | 2 | 37 | 25.57% |
| AMT250117C00290000 | 2024-05-03 10:09AM EDT | 290.00 | 0.40 | 0.25 | 0.75 | 0.00 | - | 1 | 26 | 27.52% |
| AMT250117C00300000 | 2024-05-22 10:24AM EDT | 300.00 | 0.42 | 0.20 | 0.75 | 0.00 | - | 600 | 599 | 29.37% |
| AMT250117C00310000 | 2024-05-21 1:19PM EDT | 310.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 23 | 81 | 31.13% |
| AMT250117C00320000 | 2024-02-26 4:47PM EDT | 320.00 | 0.80 | 0.10 | 0.00 | 0.00 | - | 3 | 55 | 12.50% |
| AMT250117C00330000 | 2023-11-29 12:00PM EDT | 330.00 | 1.25 | 1.25 | 1.55 | 0.00 | - | 2 | 18 | 39.32% |
| AMT250117C00340000 | 2023-09-08 12:11PM EDT | 340.00 | 0.75 | 0.50 | 1.25 | 0.00 | - | 2 | 8 | 39.34% |
| AMT250117C00350000 | 2024-03-05 2:54PM EDT | 350.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | 2 | 41 | 35.67% |
| AMT250117C00360000 | 2024-01-02 3:48PM EDT | 360.00 | 0.70 | 0.10 | 1.10 | 0.00 | - | 3 | 17 | 41.48% |
| AMT250117C00370000 | 2023-05-16 10:49AM EDT | 370.00 | 0.85 | 0.20 | 1.85 | 0.00 | - | 2 | 9 | 47.23% |
| AMT250117C00380000 | 2023-05-18 1:45PM EDT | 380.00 | 0.60 | 0.20 | 2.60 | 0.00 | - | 2 | 12 | 52.17% |
| AMT250117C00390000 | 2024-01-03 3:56PM EDT | 390.00 | 0.40 | 0.10 | 0.40 | 0.00 | - | 8 | 17 | 39.14% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT250117P00080000 | 2024-04-29 12:13PM EDT | 80.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | 3 | 41 | 52.64% |
| AMT250117P00085000 | 2023-11-16 4:55PM EDT | 85.00 | 0.75 | 0.00 | 0.60 | 0.00 | - | 5 | 15 | 54.98% |
| AMT250117P00090000 | 2024-05-13 3:05PM EDT | 90.00 | 0.13 | 0.00 | 2.20 | 0.00 | - | 2 | 55 | 57.58% |
| AMT250117P00095000 | 2024-05-01 12:17PM EDT | 95.00 | 0.25 | 0.05 | 0.55 | 0.00 | - | 2 | 375 | 47.61% |
| AMT250117P00100000 | 2024-02-28 4:50PM EDT | 100.00 | 0.55 | 0.10 | 1.35 | 0.00 | - | 7 | 270 | 52.83% |
| AMT250117P00105000 | 2024-04-05 12:36PM EDT | 105.00 | 0.53 | 0.15 | 0.50 | 0.00 | - | 1 | 244 | 41.02% |
| AMT250117P00110000 | 2024-05-16 12:50PM EDT | 110.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 1 | 116 | 41.16% |
| AMT250117P00115000 | 2024-05-29 11:39AM EDT | 115.00 | 0.65 | 0.15 | 0.75 | 0.00 | - | 5 | 186 | 38.39% |
| AMT250117P00120000 | 2024-05-24 9:30AM EDT | 120.00 | 0.70 | 0.40 | 0.90 | 0.00 | - | 1 | 119 | 37.04% |
| AMT250117P00125000 | 2024-05-20 11:08AM EDT | 125.00 | 0.55 | 0.30 | 0.80 | -0.15 | -21.43% | 3 | 209 | 33.59% |
| AMT250117P00130000 | 2024-05-13 10:36AM EDT | 130.00 | 1.30 | 0.65 | 1.25 | 0.00 | - | 4 | 307 | 34.19% |
| AMT250117P00135000 | 2024-05-30 11:39AM EDT | 135.00 | 1.35 | 0.65 | 1.30 | 0.00 | - | 1 | 65 | 31.88% |
| AMT250117P00140000 | 2024-05-31 3:36PM EDT | 140.00 | 1.28 | 1.15 | 1.45 | -0.68 | -34.69% | 4 | 275 | 30.12% |
| AMT250117P00145000 | 2024-05-30 9:30AM EDT | 145.00 | 2.40 | 1.45 | 1.85 | 0.00 | - | 1 | 278 | 29.40% |
| AMT250117P00150000 | 2024-05-31 1:14PM EDT | 150.00 | 2.40 | 1.90 | 2.25 | -0.80 | -25.00% | 2 | 1,980 | 28.36% |
| AMT250117P00155000 | 2024-05-30 10:42AM EDT | 155.00 | 2.78 | 2.45 | 2.85 | -0.81 | -22.56% | 2 | 252 | 27.73% |
| AMT250117P00160000 | 2024-05-29 3:17PM EDT | 160.00 | 3.60 | 3.10 | 3.60 | -1.50 | -29.41% | 10 | 1,129 | 27.17% |
| AMT250117P00165000 | 2024-05-23 3:41PM EDT | 165.00 | 4.52 | 3.90 | 4.60 | -1.48 | -24.67% | 1 | 317 | 26.86% |
| AMT250117P00170000 | 2024-05-31 11:06AM EDT | 170.00 | 5.45 | 5.00 | 5.50 | -1.45 | -21.01% | 1 | 979 | 25.91% |
| AMT250117P00175000 | 2024-05-31 11:09AM EDT | 175.00 | 6.70 | 6.20 | 6.80 | -2.60 | -27.96% | 10 | 337 | 25.46% |
| AMT250117P00180000 | 2024-05-30 1:42PM EDT | 180.00 | 9.70 | 7.70 | 9.20 | 0.00 | - | 3 | 489 | 26.64% |
| AMT250117P00185000 | 2024-05-30 10:42AM EDT | 185.00 | 12.19 | 9.40 | 11.70 | 0.00 | - | 11 | 135 | 27.41% |
| AMT250117P00190000 | 2024-05-29 11:56AM EDT | 190.00 | 15.90 | 11.30 | 12.40 | 0.00 | - | 48 | 283 | 24.71% |
| AMT250117P00195000 | 2024-05-28 11:40AM EDT | 195.00 | 17.80 | 13.20 | 14.50 | 0.00 | - | 1 | 178 | 24.02% |
| AMT250117P00200000 | 2024-05-22 3:59PM EDT | 200.00 | 18.40 | 14.30 | 17.30 | 0.00 | - | 3 | 530 | 24.05% |
| AMT250117P00210000 | 2024-05-30 9:47AM EDT | 210.00 | 27.55 | 20.10 | 23.20 | 0.00 | - | 1 | 107 | 23.36% |
| AMT250117P00220000 | 2024-03-08 4:09PM EDT | 220.00 | 23.60 | 32.50 | 35.80 | 0.00 | - | 8 | 70 | 32.78% |
| AMT250117P00230000 | 2024-05-24 2:13PM EDT | 230.00 | 45.57 | 35.80 | 38.10 | 0.00 | - | 1 | 25 | 22.62% |
| AMT250117P00240000 | 2023-12-14 4:51PM EDT | 240.00 | 37.30 | 36.50 | 39.40 | 0.00 | - | 2 | 6 | 0.00% |
| AMT250117P00250000 | 2024-05-16 3:28PM EDT | 250.00 | 55.75 | 53.00 | 57.40 | 0.00 | - | 1 | 1 | 27.41% |
| AMT250117P00260000 | 2023-06-15 3:12PM EDT | 260.00 | 66.35 | 64.30 | 68.10 | 0.00 | - | 3 | 0 | 32.14% |
| AMT250117P00280000 | 2023-03-21 12:21PM EDT | 280.00 | 85.30 | 74.80 | 76.60 | 0.00 | - | 1 | 1 | 0.00% |
| AMT250117P00290000 | 2023-09-11 10:52AM EDT | 290.00 | 111.80 | 122.00 | 127.00 | 0.00 | - | 1 | 0 | 90.08% |
| AMT250117P00300000 | 2023-09-11 11:06AM EDT | 300.00 | 122.70 | 132.50 | 136.20 | 0.00 | - | - | 0 | 92.74% |
| AMT250117P00320000 | 2023-11-29 3:19PM EDT | 320.00 | 112.80 | 101.50 | 106.50 | 0.00 | - | - | 0 | 0.00% |
| AMT250117P00330000 | 2023-12-01 11:53AM EDT | 330.00 | 122.40 | 111.50 | 116.50 | 0.00 | - | 1 | 0 | 0.00% |
| AMT250117P00340000 | 2023-12-05 2:41PM EDT | 340.00 | 131.20 | 122.20 | 126.80 | 0.00 | - | 1 | 0 | 0.00% |
| AMT250117P00350000 | 2023-12-04 3:21PM EDT | 350.00 | 141.70 | 134.00 | 138.90 | 0.00 | - | 1 | 0 | 0.00% |
| AMT250117P00360000 | 2023-12-04 4:25PM EDT | 360.00 | 152.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMT250117P00370000 | 2023-12-27 3:06PM EDT | 370.00 | 152.60 | 170.00 | 175.00 | 0.00 | - | 14 | 0 | 40.38% |
| AMT250117P00380000 | 2023-12-04 3:57PM EDT | 380.00 | 172.00 | 164.00 | 168.90 | 0.00 | - | 4 | 0 | 0.00% |
| AMT250117P00390000 | 2023-12-05 2:41PM EDT | 390.00 | 181.10 | 171.70 | 176.50 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.