AMT - American Tower Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT230721C00140000 | 2023-05-18 1:28PM EDT | 140.00 | 49.40 | 46.70 | 48.00 | 0.00 | - | 1 | 4 | 52.59% |
| AMT230721C00145000 | 2023-03-24 10:24AM EDT | 145.00 | 47.50 | 59.10 | 61.10 | 0.00 | - | 1 | 0 | 144.59% |
| AMT230721C00160000 | 2023-02-22 3:48PM EDT | 160.00 | 42.70 | 41.00 | 42.80 | 0.00 | - | 1 | 4 | 102.12% |
| AMT230721C00165000 | 2023-05-31 2:16PM EDT | 165.00 | 20.00 | 22.80 | 23.70 | 0.00 | - | 3 | 7 | 32.59% |
| AMT230721C00170000 | 2023-05-26 3:50PM EDT | 170.00 | 15.80 | 18.60 | 19.60 | 0.00 | - | 4 | 19 | 32.08% |
| AMT230721C00175000 | 2023-05-31 1:56PM EDT | 175.00 | 12.20 | 14.70 | 15.50 | 0.00 | - | 4 | 51 | 30.10% |
| AMT230721C00180000 | 2023-05-31 10:40AM EDT | 180.00 | 7.60 | 11.20 | 11.70 | 0.00 | - | 1 | 24 | 28.12% |
| AMT230721C00185000 | 2023-06-01 3:20PM EDT | 185.00 | 9.40 | 8.10 | 8.60 | +1.70 | +22.08% | 6 | 285 | 27.23% |
| AMT230721C00190000 | 2023-06-01 3:54PM EDT | 190.00 | 5.70 | 5.60 | 6.00 | +1.40 | +32.56% | 59 | 212 | 26.33% |
| AMT230721C00195000 | 2023-06-01 3:50PM EDT | 195.00 | 3.90 | 3.60 | 4.00 | +0.60 | +18.18% | 37 | 518 | 25.68% |
| AMT230721C00200000 | 2023-06-01 1:17PM EDT | 200.00 | 2.65 | 2.20 | 2.50 | +0.47 | +21.56% | 61 | 1,226 | 25.00% |
| AMT230721C00210000 | 2023-06-01 3:46PM EDT | 210.00 | 0.85 | 0.60 | 0.90 | +0.19 | +28.79% | 27 | 1,779 | 24.60% |
| AMT230721C00220000 | 2023-06-01 3:46PM EDT | 220.00 | 0.30 | 0.20 | 0.35 | +0.05 | +20.00% | 33 | 1,222 | 25.51% |
| AMT230721C00230000 | 2023-06-01 9:32AM EDT | 230.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 17 | 758 | 26.86% |
| AMT230721C00240000 | 2023-05-26 2:26PM EDT | 240.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 31 | 507 | 31.40% |
| AMT230721C00250000 | 2023-05-23 2:39PM EDT | 250.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 10 | 317 | 35.65% |
| AMT230721C00260000 | 2023-05-24 10:47AM EDT | 260.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 326 | 39.65% |
| AMT230721C00270000 | 2023-05-31 12:26PM EDT | 270.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 195 | 45.22% |
| AMT230721C00280000 | 2023-04-12 11:33AM EDT | 280.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 239 | 25.00% |
| AMT230721C00290000 | 2023-05-18 11:19AM EDT | 290.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 58 | 48.05% |
| AMT230721C00300000 | 2023-05-08 9:30AM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 32 | 47.46% |
| AMT230721C00310000 | 2023-05-04 12:11PM EDT | 310.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 19 | 50.39% |
| AMT230721C00320000 | 2023-04-24 12:12PM EDT | 320.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 9 | 53.13% |
| AMT230721C00330000 | 2023-02-02 2:01PM EDT | 330.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 70.90% |
| AMT230721C00340000 | 2023-01-23 10:30AM EDT | 340.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT230721P00100000 | 2023-05-05 10:59AM EDT | 100.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 67.77% |
| AMT230721P00105000 | 2023-05-03 9:56AM EDT | 105.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 3 | 7 | 62.89% |
| AMT230721P00110000 | 2023-03-10 10:57AM EDT | 110.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 25 | 58.20% |
| AMT230721P00115000 | 2023-03-07 11:50AM EDT | 115.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 55.66% |
| AMT230721P00120000 | 2023-05-18 10:33AM EDT | 120.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 2,509 | 54.10% |
| AMT230721P00130000 | 2023-05-30 12:47PM EDT | 130.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 23 | 47.27% |
| AMT230721P00135000 | 2023-05-26 10:19AM EDT | 135.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 3 | 9 | 45.90% |
| AMT230721P00140000 | 2023-05-31 3:55PM EDT | 140.00 | 0.33 | 0.10 | 0.40 | 0.00 | - | 1 | 77 | 43.65% |
| AMT230721P00145000 | 2023-05-30 10:53AM EDT | 145.00 | 0.48 | 0.25 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
| AMT230721P00150000 | 2023-06-01 3:50PM EDT | 150.00 | 0.54 | 0.40 | 0.60 | -0.16 | -22.86% | 11 | 115 | 37.77% |
| AMT230721P00155000 | 2023-06-01 3:50PM EDT | 155.00 | 0.76 | 0.70 | 0.85 | -0.56 | -42.42% | 4 | 65 | 36.02% |
| AMT230721P00160000 | 2023-06-01 12:39PM EDT | 160.00 | 1.05 | 1.00 | 1.20 | -0.47 | -30.92% | 59 | 190 | 34.30% |
| AMT230721P00165000 | 2023-06-01 12:12PM EDT | 165.00 | 1.69 | 1.40 | 1.70 | -1.51 | -47.19% | 5 | 290 | 32.67% |
| AMT230721P00170000 | 2023-06-01 3:54PM EDT | 170.00 | 2.35 | 2.15 | 2.50 | -0.65 | -21.67% | 64 | 403 | 31.62% |
| AMT230721P00175000 | 2023-06-01 3:06PM EDT | 175.00 | 3.20 | 3.10 | 3.60 | -1.00 | -23.81% | 5 | 468 | 30.60% |
| AMT230721P00180000 | 2023-06-01 1:39PM EDT | 180.00 | 5.00 | 4.60 | 4.90 | -0.80 | -13.79% | 25 | 904 | 28.95% |
| AMT230721P00185000 | 2023-06-01 3:29PM EDT | 185.00 | 6.20 | 6.50 | 6.90 | -2.20 | -26.19% | 92 | 446 | 28.37% |
| AMT230721P00190000 | 2023-06-01 3:30PM EDT | 190.00 | 8.60 | 9.00 | 9.20 | -4.04 | -31.96% | 8 | 775 | 27.09% |
| AMT230721P00195000 | 2023-05-30 10:09AM EDT | 195.00 | 13.12 | 12.00 | 12.40 | 0.00 | - | 2 | 976 | 27.27% |
| AMT230721P00200000 | 2023-05-31 11:56AM EDT | 200.00 | 20.70 | 15.50 | 16.30 | 0.00 | - | 2 | 681 | 28.53% |
| AMT230721P00210000 | 2023-06-01 11:40AM EDT | 210.00 | 23.68 | 23.90 | 25.30 | -2.14 | -8.29% | 1 | 771 | 33.18% |
| AMT230721P00220000 | 2023-05-19 10:22AM EDT | 220.00 | 28.45 | 33.50 | 34.80 | 0.00 | - | 1 | 177 | 38.03% |
| AMT230721P00230000 | 2023-05-31 2:18PM EDT | 230.00 | 48.10 | 43.30 | 45.10 | 0.00 | - | 1 | 183 | 46.86% |
| AMT230721P00240000 | 2023-04-24 12:54PM EDT | 240.00 | 36.60 | 56.20 | 58.40 | 0.00 | - | 1 | 4 | 66.38% |
| AMT230721P00250000 | 2023-04-11 12:36PM EDT | 250.00 | 41.80 | 53.70 | 55.40 | 0.00 | - | 40 | 0 | 0.00% |
| AMT230721P00260000 | 2022-12-28 10:35AM EDT | 260.00 | 49.80 | 39.40 | 41.40 | 0.00 | - | - | 2 | 0.00% |
| AMT230721P00280000 | 2022-11-17 10:58AM EDT | 280.00 | 65.10 | 67.40 | 68.90 | 0.00 | - | - | 0 | 0.00% |
| AMT230721P00290000 | 2022-11-21 1:43PM EDT | 290.00 | 74.40 | 78.60 | 83.30 | 0.00 | - | 10 | 13 | 0.00% |
© 2023 Yahoo. All rights reserved.