UK markets open in 7 hours 3 minutes
NIKKEI 225
38,814.56 +94.06 (+0.24%) HANG SENG
17,941.78 -170.82 (-0.94%) CRUDE OIL
78.29 -0.16 (-0.20%) GOLD FUTURES
2,343.40 -5.70 (-0.24%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,535.18 +339.77 (+0.65%)
American Tower Corporation (AMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT240621C00095000 | 2023-09-07 12:21PM EDT | 95.00 | 88.50 | 64.00 | 66.30 | 0.00 | - | 5 | 0 | 0.00% |
| AMT240621C00100000 | 2023-09-06 3:55PM EDT | 100.00 | 78.45 | 59.50 | 61.50 | 0.00 | - | 1 | 1 | 0.00% |
| AMT240621C00110000 | 2024-04-04 2:17PM EDT | 110.00 | 81.37 | 70.00 | 74.70 | 0.00 | - | 3 | 0 | 0.00% |
| AMT240621C00140000 | 2023-10-19 10:41AM EDT | 140.00 | 29.50 | 59.10 | 63.30 | 0.00 | - | 1 | 2 | 256.18% |
| AMT240621C00145000 | 2024-06-13 3:23PM EDT | 145.00 | 51.90 | 50.70 | 53.70 | 0.00 | - | 40 | 0 | 115.04% |
| AMT240621C00150000 | 2024-06-13 3:23PM EDT | 150.00 | 46.90 | 45.60 | 48.60 | 0.00 | - | 36 | 2 | 91.80% |
| AMT240621C00155000 | 2024-06-13 3:12PM EDT | 155.00 | 42.20 | 40.60 | 43.80 | 0.00 | - | 7 | 0 | 92.97% |
| AMT240621C00160000 | 2024-06-13 3:37PM EDT | 160.00 | 38.90 | 35.20 | 38.60 | 0.00 | - | 860 | 0 | 131.74% |
| AMT240621C00165000 | 2024-06-13 3:23PM EDT | 165.00 | 31.90 | 30.30 | 33.60 | 0.00 | - | 72 | 1 | 116.99% |
| AMT240621C00170000 | 2024-06-13 3:37PM EDT | 170.00 | 28.20 | 25.70 | 28.00 | 0.00 | - | 960 | 3 | 89.16% |
| AMT240621C00175000 | 2024-06-13 3:37PM EDT | 175.00 | 22.60 | 20.50 | 23.90 | 0.00 | - | 880 | 5 | 51.17% |
| AMT240621C00180000 | 2024-06-13 3:37PM EDT | 180.00 | 17.60 | 16.80 | 18.90 | 0.00 | - | 1,830 | 48 | 59.28% |
| AMT240621C00185000 | 2024-06-14 9:48AM EDT | 185.00 | 12.44 | 12.10 | 13.60 | -0.36 | -2.81% | 4 | 55 | 58.01% |
| AMT240621C00190000 | 2024-06-13 3:37PM EDT | 190.00 | 7.70 | 6.20 | 7.90 | 0.00 | - | 1,284 | 46 | 32.76% |
| AMT240621C00195000 | 2024-06-14 3:35PM EDT | 195.00 | 3.03 | 3.30 | 3.70 | +0.29 | +10.58% | 45 | 1,367 | 25.51% |
| AMT240621C00200000 | 2024-06-14 3:56PM EDT | 200.00 | 1.01 | 0.75 | 1.25 | +0.21 | +26.25% | 101 | 1,045 | 24.17% |
| AMT240621C00210000 | 2024-06-14 2:04PM EDT | 210.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 16 | 1,318 | 29.69% |
| AMT240621C00220000 | 2024-06-13 3:55PM EDT | 220.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 43 | 883 | 39.06% |
| AMT240621C00230000 | 2024-06-13 2:08PM EDT | 230.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 3 | 329 | 52.15% |
| AMT240621C00240000 | 2024-05-17 9:30AM EDT | 240.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 192 | 59.38% |
| AMT240621C00250000 | 2024-06-04 11:12AM EDT | 250.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 499 | 70.31% |
| AMT240621C00260000 | 2024-06-10 2:22PM EDT | 260.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 38 | 80.47% |
| AMT240621C00270000 | 2024-05-31 11:06AM EDT | 270.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 25 | 154.30% |
| AMT240621C00280000 | 2024-04-16 3:34PM EDT | 280.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 21 | 115.23% |
| AMT240621C00290000 | 2024-04-16 3:33PM EDT | 290.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 165.14% |
| AMT240621C00310000 | 2023-10-26 9:51AM EDT | 310.00 | 0.20 | 0.10 | 0.50 | 0.00 | - | 2 | 0 | 165.04% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT240621P00080000 | 2024-05-23 12:20PM EDT | 80.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 6 | 246.88% |
| AMT240621P00085000 | 2024-05-13 3:05PM EDT | 85.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 41 | 257.81% |
| AMT240621P00095000 | 2024-04-08 9:30AM EDT | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 45 | 46 | 50.00% |
| AMT240621P00100000 | 2023-12-22 12:17PM EDT | 100.00 | 0.12 | 0.00 | 0.40 | 0.00 | - | 2 | 38 | 239.06% |
| AMT240621P00105000 | 2024-05-08 10:20AM EDT | 105.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 18 | 244.92% |
| AMT240621P00110000 | 2024-02-21 12:15PM EDT | 110.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 20 | 48 | 228.71% |
| AMT240621P00115000 | 2024-05-10 9:48AM EDT | 115.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 4 | 36 | 163.28% |
| AMT240621P00120000 | 2024-04-25 1:15PM EDT | 120.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 40 | 183.20% |
| AMT240621P00125000 | 2024-04-30 3:47PM EDT | 125.00 | 0.06 | 0.00 | 0.45 | 0.00 | - | 2 | 66 | 169.73% |
| AMT240621P00130000 | 2024-06-05 10:56AM EDT | 130.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 5 | 81 | 144.14% |
| AMT240621P00135000 | 2024-05-08 2:52PM EDT | 135.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 5 | 70 | 156.45% |
| AMT240621P00140000 | 2024-06-10 2:23PM EDT | 140.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 369 | 99.61% |
| AMT240621P00145000 | 2024-06-14 11:09AM EDT | 145.00 | 0.01 | 0.00 | 1.05 | -0.04 | -80.00% | 14 | 165 | 139.16% |
| AMT240621P00150000 | 2024-06-14 9:54AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 529 | 81.25% |
| AMT240621P00155000 | 2024-06-14 9:53AM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 368 | 72.66% |
| AMT240621P00160000 | 2024-06-14 11:27AM EDT | 160.00 | 0.10 | 0.00 | 0.15 | +0.05 | +100.00% | 3 | 760 | 72.85% |
| AMT240621P00165000 | 2024-06-13 3:00PM EDT | 165.00 | 0.11 | 0.00 | 0.70 | 0.00 | - | 1 | 540 | 81.64% |
| AMT240621P00170000 | 2024-06-14 1:49PM EDT | 170.00 | 0.10 | 0.05 | 0.15 | +0.04 | +66.67% | 2 | 431 | 56.35% |
| AMT240621P00175000 | 2024-06-14 10:55AM EDT | 175.00 | 0.41 | 0.05 | 0.35 | +0.20 | +95.24% | 10 | 514 | 52.64% |
| AMT240621P00180000 | 2024-06-14 3:57PM EDT | 180.00 | 0.16 | 0.15 | 0.20 | +0.01 | +6.67% | 13 | 574 | 42.19% |
| AMT240621P00185000 | 2024-06-14 3:56PM EDT | 185.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 12 | 560 | 33.20% |
| AMT240621P00190000 | 2024-06-14 3:56PM EDT | 190.00 | 0.35 | 0.25 | 0.40 | -0.28 | -44.44% | 12 | 516 | 25.05% |
| AMT240621P00195000 | 2024-06-14 3:38PM EDT | 195.00 | 1.46 | 1.15 | 1.35 | -0.59 | -28.78% | 18 | 548 | 22.13% |
| AMT240621P00200000 | 2024-06-14 11:05AM EDT | 200.00 | 4.28 | 3.70 | 4.10 | -0.87 | -16.89% | 2 | 846 | 22.84% |
| AMT240621P00210000 | 2024-06-14 9:30AM EDT | 210.00 | 15.60 | 12.60 | 14.90 | +1.00 | +6.85% | 1 | 319 | 61.91% |
| AMT240621P00220000 | 2024-05-31 10:54AM EDT | 220.00 | 24.90 | 21.80 | 25.00 | 0.00 | - | 1 | 16 | 56.84% |
| AMT240621P00230000 | 2024-06-13 3:40PM EDT | 230.00 | 34.30 | 31.50 | 34.50 | 0.00 | - | 5 | 5 | 100.44% |
| AMT240621P00240000 | 2024-06-13 3:40PM EDT | 240.00 | 44.31 | 41.40 | 44.60 | 0.00 | - | 3 | 3 | 60.55% |
© 2024 Yahoo. All rights reserved.