UK markets closed

American Tower Corporation (AMT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
194.51-0.43 (-0.22%)
At close: 04:00PM EDT
194.53 +0.02 (+0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMT240621C000950002023-09-07 12:21PM EDT95.0088.5064.0066.300.00-500.00%
AMT240621C001000002023-09-06 3:55PM EDT100.0078.4559.5061.500.00-110.00%
AMT240621C001100002024-04-04 2:17PM EDT110.0081.3770.0074.700.00-300.00%
AMT240621C001400002023-10-19 10:41AM EDT140.0029.5059.1063.300.00-12123.11%
AMT240621C001450002023-10-12 11:00AM EDT145.0028.8043.2044.800.00--150.00%
AMT240621C001500002024-04-29 3:21PM EDT150.0025.9143.3047.000.00-21152.37%
AMT240621C001550002024-05-14 11:26AM EDT155.0031.4638.5042.300.00-2650.54%
AMT240621C001600002024-04-29 3:59PM EDT160.0017.8033.3036.800.00-68258.55%
AMT240621C001650002024-05-14 11:26AM EDT165.0021.8528.5031.200.00-22947.07%
AMT240621C001700002024-05-16 10:17AM EDT170.0026.6724.1026.900.00-115246.01%
AMT240621C001750002024-05-16 12:52PM EDT175.0021.3019.1021.80-0.14-0.65%118338.67%
AMT240621C001800002024-05-17 12:52PM EDT180.0016.4615.1016.90-0.01-0.06%535332.53%
AMT240621C001850002024-05-17 3:43PM EDT185.0011.2710.1012.80-0.83-6.86%3979830.08%
AMT240621C001900002024-05-17 3:50PM EDT190.007.757.707.90-0.95-10.92%6668122.50%
AMT240621C001950002024-05-17 3:59PM EDT195.004.904.604.90-0.05-1.01%571,35921.37%
AMT240621C002000002024-05-17 3:39PM EDT200.002.552.552.75-0.45-15.00%691,84520.62%
AMT240621C002100002024-05-17 3:31PM EDT210.000.630.650.75-0.27-30.00%1991,11220.83%
AMT240621C002200002024-05-17 2:52PM EDT220.000.180.150.20-0.02-10.00%3788922.07%
AMT240621C002300002024-05-16 3:12PM EDT230.000.200.050.200.00-233428.32%
AMT240621C002400002024-05-16 10:40AM EDT240.000.100.000.15+0.02+25.00%119132.67%
AMT240621C002500002024-04-30 9:32AM EDT250.000.050.000.750.00-149949.95%
AMT240621C002600002024-05-08 1:45PM EDT260.000.050.000.750.00-12855.86%
AMT240621C002700002024-05-13 1:27PM EDT270.000.050.000.750.00-22554.35%
AMT240621C002800002024-04-16 3:34PM EDT280.000.050.000.200.00-102153.91%
AMT240621C002900002024-04-16 3:33PM EDT290.000.050.001.350.00-1170.34%
AMT240621C003100002023-10-26 9:51AM EDT310.000.200.100.500.00-2070.07%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMT240621P000800002023-10-26 2:33PM EDT80.000.250.000.200.00--0116.41%
AMT240621P000850002024-05-13 3:05PM EDT85.000.050.000.150.00-241105.47%
AMT240621P000950002024-04-08 9:30AM EDT95.000.300.000.000.00-454650.00%
AMT240621P001000002023-12-22 12:17PM EDT100.000.120.000.400.00-23897.36%
AMT240621P001050002024-05-08 10:20AM EDT105.000.050.002.150.00-1518120.36%
AMT240621P001100002024-02-21 12:15PM EDT110.000.120.000.750.00-204892.97%
AMT240621P001150002024-05-10 9:48AM EDT115.000.010.000.200.00-43671.78%
AMT240621P001200002024-04-25 1:15PM EDT120.000.150.001.550.00-14091.46%
AMT240621P001250002024-04-30 3:47PM EDT125.000.060.002.150.00-26690.72%
AMT240621P001300002024-05-09 10:17AM EDT130.000.050.002.150.00-38183.98%
AMT240621P001350002024-05-08 2:52PM EDT135.000.070.000.950.00-57065.72%
AMT240621P001400002024-05-17 12:06PM EDT140.000.120.000.35+0.02+20.00%4232750.93%
AMT240621P001450002024-05-15 3:50PM EDT145.000.100.050.150.00-412645.12%
AMT240621P001500002024-05-15 10:57AM EDT150.000.200.050.500.00-1154449.83%
AMT240621P001550002024-05-16 9:54AM EDT155.000.170.050.200.00-325037.74%
AMT240621P001600002024-05-17 12:18PM EDT160.000.200.100.20+0.08+66.67%1777633.20%
AMT240621P001650002024-05-16 3:58PM EDT165.000.200.200.250.00-857429.88%
AMT240621P001700002024-05-17 12:54PM EDT170.000.320.300.40+0.01+3.23%742227.88%
AMT240621P001750002024-05-17 3:54PM EDT175.000.500.400.55-0.04-7.41%12753524.83%
AMT240621P001800002024-05-17 3:50PM EDT180.000.900.851.00-0.05-5.26%1852623.51%
AMT240621P001850002024-05-17 3:51PM EDT185.001.771.651.80+0.02+1.14%2955222.35%
AMT240621P001900002024-05-17 3:43PM EDT190.003.253.103.30+0.10+3.17%2264722.11%
AMT240621P001950002024-05-17 3:43PM EDT195.005.555.205.60+0.25+4.72%2340422.25%
AMT240621P002000002024-05-15 1:48PM EDT200.0010.008.308.600.00-283622.24%
AMT240621P002100002024-05-17 9:49AM EDT210.0017.8014.7018.30-13.60-43.31%731933.55%
AMT240621P002200002024-04-30 2:24PM EDT220.0047.3524.2028.500.00-11545.19%
AMT240621P002300002024-02-08 2:27PM EDT230.0038.4023.6027.400.00-110.00%
AMT240621P002400002024-02-13 10:42AM EDT240.0054.2539.3044.000.00-510.00%