American Tower Corporation (AMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
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 3:41PM EST | 130.00 | 158.49 | 132.50 | 137.50 | 0.00 | - | 2 | 3 | 128.14% |
| AMT240119C00135000 | 2021-12-22 3:43PM EST | 135.00 | 145.50 | 128.00 | 132.50 | 0.00 | - | 13 | 8 | 122.95% |
| AMT240119C00140000 | 2021-12-22 3:43PM EST | 140.00 | 140.50 | 123.00 | 128.00 | 0.00 | - | 10 | 4 | 118.00% |
| AMT240119C00145000 | 2021-12-22 3:11PM EST | 145.00 | 133.30 | 118.60 | 123.00 | 0.00 | - | 25 | 10 | 113.35% |
| AMT240119C00150000 | 2021-12-02 3:25PM EST | 150.00 | 116.45 | 140.50 | 145.50 | 0.00 | - | 4 | 2 | 157.91% |
| AMT240119C00160000 | 2022-08-01 10:31AM EST | 160.00 | 114.86 | 118.70 | 121.30 | 0.00 | - | - | 0 | 122.40% |
| AMT240119C00170000 | 2021-11-18 1:44PM EST | 170.00 | 92.00 | 108.50 | 113.50 | 0.00 | - | - | 1 | 113.81% |
| AMT240119C00175000 | 2022-08-01 10:31AM EST | 175.00 | 102.40 | 106.00 | 108.90 | 0.00 | - | 3 | 4 | 111.18% |
| AMT240119C00190000 | 2022-07-29 10:36AM EST | 190.00 | 91.85 | 94.30 | 96.60 | 0.00 | - | - | 31 | 101.61% |
| AMT240119C00200000 | 2022-07-29 10:36AM EST | 200.00 | 84.25 | 85.80 | 88.30 | 0.00 | - | 1 | 35 | 94.98% |
| AMT240119C00210000 | 2022-08-10 8:30AM EST | 210.00 | 83.48 | 78.90 | 80.80 | +1.73 | +2.12% | 50 | 223 | 90.14% |
| AMT240119C00220000 | 2022-08-04 2:19PM EST | 220.00 | 70.60 | 71.50 | 73.50 | 0.00 | - | 1 | 189 | 85.16% |
| AMT240119C00230000 | 2022-08-10 8:30AM EST | 230.00 | 69.33 | 64.80 | 66.60 | +1.73 | +2.56% | 50 | 162 | 80.88% |
| AMT240119C00240000 | 2022-08-05 11:46AM EST | 240.00 | 56.32 | 57.80 | 60.20 | 0.00 | - | 4 | 22 | 76.68% |
| AMT240119C00250000 | 2022-08-09 10:30AM EST | 250.00 | 53.90 | 51.50 | 53.90 | 0.00 | - | 1 | 210 | 72.87% |
| AMT240119C00260000 | 2022-07-28 9:52AM EST | 260.00 | 42.45 | 45.60 | 48.00 | 0.00 | - | 1 | 23 | 69.40% |
| AMT240119C00270000 | 2022-08-11 8:30AM EST | 270.00 | 44.72 | 40.90 | 42.70 | +5.02 | +12.64% | 1 | 33 | 66.80% |
| AMT240119C00280000 | 2022-08-11 8:30AM EST | 280.00 | 39.27 | 35.80 | 37.70 | +5.67 | +16.88% | 1 | 121 | 63.93% |
| AMT240119C00290000 | 2022-08-09 10:14AM EST | 290.00 | 32.90 | 30.90 | 33.00 | 0.00 | - | 4 | 86 | 61.12% |
| AMT240119C00300000 | 2022-08-05 2:22PM EST | 300.00 | 26.30 | 27.10 | 28.90 | 0.00 | - | 12 | 135 | 59.05% |
| AMT240119C00310000 | 2022-08-02 11:33AM EST | 310.00 | 22.40 | 23.70 | 24.90 | 0.00 | - | 1 | 7 | 57.02% |
| AMT240119C00320000 | 2022-08-11 12:02PM EST | 320.00 | 21.63 | 20.30 | 21.40 | +3.17 | +17.17% | 3 | 22 | 55.00% |
| AMT240119C00330000 | 2022-08-08 8:51AM EST | 330.00 | 18.65 | 17.30 | 18.30 | 0.00 | - | 2 | 9 | 53.18% |
| AMT240119C00340000 | 2022-08-08 8:51AM EST | 340.00 | 15.99 | 14.80 | 16.30 | 0.00 | - | 10 | 25 | 52.12% |
| AMT240119C00350000 | 2022-07-29 2:07PM EST | 350.00 | 12.50 | 12.60 | 13.50 | 0.00 | - | 1 | 26 | 50.43% |
| AMT240119C00360000 | 2022-08-08 8:51AM EST | 360.00 | 11.48 | 10.80 | 11.30 | 0.00 | - | - | 253 | 49.53% |
| AMT240119C00370000 | 2022-07-11 10:28AM EST | 370.00 | 6.70 | 9.30 | 10.20 | 0.00 | - | 1 | 6 | 49.41% |
| AMT240119C00380000 | 2022-08-08 8:51AM EST | 380.00 | 8.25 | 7.40 | 8.40 | 0.00 | - | - | 5 | 47.92% |
| AMT240119C00390000 | 2022-07-27 11:57AM EST | 390.00 | 4.50 | 6.40 | 7.00 | 0.00 | - | 1 | 2 | 46.79% |
| AMT240119C00400000 | 2022-07-28 8:34AM EST | 400.00 | 4.20 | 5.30 | 5.90 | 0.00 | - | 1 | 3 | 45.95% |
| AMT240119C00410000 | 2022-08-02 2:59PM EST | 410.00 | 4.50 | 4.40 | 4.90 | 0.00 | - | 1 | 3 | 45.04% |
| AMT240119C00420000 | 2022-08-10 9:25AM EST | 420.00 | 4.20 | 3.60 | 4.30 | +4.20 | - | - | 4 | 44.81% |
| AMT240119C00440000 | 2022-08-09 10:46AM EST | 440.00 | 2.85 | 2.05 | 3.10 | 0.00 | - | 4 | 24 | 43.78% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT240119P00115000 | 2022-07-22 8:30AM EST | 115.00 | 1.88 | 0.30 | 1.90 | 0.00 | - | - | 11 | 44.19% |
| AMT240119P00130000 | 2022-07-29 9:17AM EST | 130.00 | 2.30 | 1.80 | 2.45 | 0.00 | - | 1 | 7 | 39.45% |
| AMT240119P00135000 | 2022-08-11 8:31AM EST | 135.00 | 2.30 | 1.80 | 3.20 | +2.30 | - | 2 | 6 | 39.86% |
| AMT240119P00140000 | 2022-01-05 11:07AM EST | 140.00 | 3.81 | 3.30 | 5.00 | +0.91 | +31.38% | 1 | 7 | 42.83% |
| AMT240119P00145000 | 2021-12-22 3:34PM EST | 145.00 | 3.78 | 3.10 | 5.90 | 0.00 | - | 1 | 1 | 42.61% |
| AMT240119P00150000 | 2022-08-02 10:41AM EST | 150.00 | 4.20 | 3.40 | 3.70 | 0.00 | - | 1 | 14 | 34.49% |
| AMT240119P00160000 | 2022-08-02 9:10AM EST | 160.00 | 5.10 | 4.20 | 4.80 | 0.00 | - | 6 | 46 | 32.78% |
| AMT240119P00170000 | 2021-11-18 11:40AM EST | 170.00 | 10.50 | 6.90 | 9.80 | 0.00 | - | - | 1 | 37.80% |
| AMT240119P00175000 | 2022-07-15 1:30PM EST | 175.00 | 8.20 | 6.00 | 6.50 | 0.00 | - | - | 10 | 29.48% |
| AMT240119P00180000 | 2022-08-10 11:18AM EST | 180.00 | 6.80 | 6.60 | 7.10 | -1.80 | -20.93% | 1 | 40 | 28.25% |
| AMT240119P00185000 | 2021-11-10 6:48AM EST | 185.00 | 10.70 | 9.70 | 13.00 | 0.00 | - | 1 | 3 | 35.08% |
| AMT240119P00190000 | 2022-07-29 9:36AM EST | 190.00 | 7.90 | 8.10 | 8.90 | 0.00 | - | 1 | 7 | 26.45% |
| AMT240119P00200000 | 2022-08-08 8:52AM EST | 200.00 | 10.63 | 9.80 | 10.30 | 0.00 | - | 1 | 15 | 23.57% |
| AMT240119P00210000 | 2022-08-01 1:10PM EST | 210.00 | 13.65 | 11.70 | 12.80 | 0.00 | - | - | 14 | 21.62% |
| AMT240119P00220000 | 2022-08-08 8:52AM EST | 220.00 | 14.88 | 14.00 | 14.80 | 0.00 | - | 1 | 9 | 18.34% |
| AMT240119P00230000 | 2022-08-08 12:01PM EST | 230.00 | 17.66 | 16.70 | 17.70 | 0.00 | - | 3 | 60 | 15.16% |
| AMT240119P00240000 | 2022-08-10 10:58AM EST | 240.00 | 19.90 | 19.80 | 21.10 | -1.00 | -4.78% | 1 | 25 | 10.64% |
| AMT240119P00250000 | 2022-07-28 12:38PM EST | 250.00 | 26.20 | 22.90 | 24.80 | 0.00 | - | 1 | 18 | 0.00% |
| AMT240119P00260000 | 2022-08-10 9:44AM EST | 260.00 | 26.90 | 27.00 | 28.10 | -1.70 | -5.94% | 1 | 28 | 0.00% |
| AMT240119P00270000 | 2022-08-10 9:46AM EST | 270.00 | 30.90 | 31.30 | 32.80 | -1.10 | -3.44% | 2 | 5 | 0.00% |
| AMT240119P00280000 | 2022-08-10 11:52AM EST | 280.00 | 36.06 | 36.00 | 36.90 | -3.84 | -9.62% | 2 | 3 | 0.00% |
| AMT240119P00290000 | 2022-08-11 11:14AM EST | 290.00 | 40.40 | 41.20 | 43.10 | -1.00 | -2.42% | 4 | 6 | 0.00% |
© 2023 Yahoo. All rights reserved.
