UK markets closed
NIKKEI 225
27,327.11 -106.29 (-0.39%) HANG SENG
21,842.33 -227.40 (-1.03%) CRUDE OIL
79.08 +1.18 (+1.51%) GOLD FUTURES
1,943.60 +4.40 (+0.23%) DOW
34,086.04 +368.95 (+1.09%) BTC-GBP
18,753.36 +179.78 (+0.97%)
American Tower Corporation (AMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EST
After hours:
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT230721C00140000 | 2023-01-27 3:46PM EST | 140.00 | 83.25 | 83.10 | 86.20 | 0.00 | - | 4 | 4 | 52.31% |
| AMT230721C00160000 | 2022-12-05 12:42PM EST | 160.00 | 61.70 | 62.40 | 64.50 | 0.00 | - | - | 3 | 31.95% |
| AMT230721C00165000 | 2022-12-28 11:54AM EST | 165.00 | 54.50 | 57.90 | 60.60 | 0.00 | - | - | 1 | 34.91% |
| AMT230721C00170000 | 2023-01-27 3:46PM EST | 170.00 | 55.00 | 54.90 | 57.80 | 0.00 | - | 4 | 4 | 39.91% |
| AMT230721C00175000 | 2022-12-16 3:32PM EST | 175.00 | 47.40 | 61.60 | 64.00 | 0.00 | - | 25 | 27 | 61.57% |
| AMT230721C00180000 | 2023-01-10 1:39PM EST | 180.00 | 48.00 | 47.40 | 48.70 | 0.00 | - | 4 | 7 | 36.40% |
| AMT230721C00190000 | 2022-12-29 1:04PM EST | 190.00 | 36.65 | 36.80 | 39.00 | 0.00 | - | - | 1 | 31.04% |
| AMT230721C00200000 | 2023-01-25 2:16PM EST | 200.00 | 28.20 | 31.50 | 32.40 | 0.00 | - | 2 | 7 | 31.87% |
| AMT230721C00210000 | 2023-01-23 3:06PM EST | 210.00 | 20.30 | 23.80 | 25.70 | 0.00 | - | 2 | 46 | 30.83% |
| AMT230721C00220000 | 2023-01-30 2:07PM EST | 220.00 | 17.10 | 18.50 | 19.20 | 0.00 | - | 112 | 336 | 28.83% |
| AMT230721C00230000 | 2023-01-31 1:08PM EST | 230.00 | 13.10 | 13.60 | 14.00 | +0.90 | +7.38% | 16 | 366 | 27.62% |
| AMT230721C00240000 | 2023-01-31 3:02PM EST | 240.00 | 8.90 | 9.00 | 9.80 | +0.30 | +3.49% | 28 | 112 | 26.58% |
| AMT230721C00250000 | 2023-01-31 3:48PM EST | 250.00 | 6.10 | 6.10 | 6.50 | +1.15 | +23.23% | 13 | 159 | 25.54% |
| AMT230721C00260000 | 2023-01-31 3:30PM EST | 260.00 | 3.40 | 3.70 | 4.10 | -0.10 | -2.86% | 7 | 96 | 24.65% |
| AMT230721C00270000 | 2023-01-31 11:43AM EST | 270.00 | 2.19 | 2.20 | 2.55 | +0.19 | +9.50% | 2 | 210 | 24.15% |
| AMT230721C00280000 | 2023-01-30 10:07AM EST | 280.00 | 1.45 | 1.25 | 1.50 | 0.00 | - | 4 | 233 | 23.61% |
| AMT230721C00290000 | 2023-01-31 3:49PM EST | 290.00 | 0.80 | 0.70 | 1.00 | +0.15 | +23.08% | 4 | 21 | 23.96% |
| AMT230721C00300000 | 2023-01-25 1:03PM EST | 300.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 1 | 26 | 24.85% |
| AMT230721C00310000 | 2023-01-23 9:54AM EST | 310.00 | 0.35 | 0.05 | 0.00 | 0.00 | - | 3 | 19 | 12.50% |
| AMT230721C00320000 | 2023-01-30 11:23AM EST | 320.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 29.03% |
| AMT230721C00330000 | 2023-01-24 9:36AM EST | 330.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 2 | 30.98% |
| AMT230721C00340000 | 2023-01-23 9:30AM EST | 340.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 2 | 32.84% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT230721P00130000 | 2023-01-31 3:49PM EST | 130.00 | 0.51 | 0.35 | 0.55 | -0.19 | -27.14% | 11 | 30 | 41.72% |
| AMT230721P00135000 | 2023-01-12 1:35PM EST | 135.00 | 0.90 | 0.30 | 1.05 | 0.00 | - | 1 | 3 | 44.17% |
| AMT230721P00140000 | 2023-01-24 2:21PM EST | 140.00 | 0.90 | 0.45 | 0.80 | 0.00 | - | 12 | 36 | 39.28% |
| AMT230721P00145000 | 2023-01-20 12:34PM EST | 145.00 | 1.36 | 0.65 | 0.95 | 0.00 | - | 1 | 8 | 38.01% |
| AMT230721P00150000 | 2023-01-18 1:48PM EST | 150.00 | 1.30 | 0.95 | 1.10 | 0.00 | - | 1 | 9 | 36.59% |
| AMT230721P00155000 | 2023-01-23 2:50PM EST | 155.00 | 1.70 | 1.20 | 1.35 | 0.00 | - | 2 | 6 | 35.66% |
| AMT230721P00160000 | 2023-01-20 3:48PM EST | 160.00 | 2.30 | 1.50 | 1.65 | 0.00 | - | 4 | 11 | 34.74% |
| AMT230721P00165000 | 2023-01-24 1:01PM EST | 165.00 | 2.54 | 1.80 | 2.00 | 0.00 | - | 1 | 7 | 33.81% |
| AMT230721P00170000 | 2023-01-27 9:31AM EST | 170.00 | 2.40 | 2.25 | 2.40 | 0.00 | - | 3 | 50 | 32.84% |
| AMT230721P00175000 | 2023-01-26 9:42AM EST | 175.00 | 2.97 | 2.70 | 2.90 | 0.00 | - | 3 | 71 | 31.98% |
| AMT230721P00180000 | 2023-01-27 1:46PM EST | 180.00 | 3.60 | 3.30 | 3.60 | 0.00 | - | 4 | 279 | 31.46% |
| AMT230721P00185000 | 2023-01-31 1:09PM EST | 185.00 | 4.40 | 4.00 | 4.40 | -0.10 | -2.22% | 1 | 231 | 30.87% |
| AMT230721P00190000 | 2023-01-30 2:22PM EST | 190.00 | 5.80 | 4.90 | 5.40 | 0.00 | - | 8 | 396 | 30.44% |
| AMT230721P00195000 | 2023-01-25 2:26PM EST | 195.00 | 7.00 | 6.00 | 6.50 | 0.00 | - | 5 | 30 | 29.87% |
| AMT230721P00200000 | 2023-01-30 2:22PM EST | 200.00 | 8.30 | 7.10 | 7.50 | 0.00 | - | 8 | 224 | 28.77% |
| AMT230721P00210000 | 2023-01-27 12:33PM EST | 210.00 | 10.70 | 10.00 | 10.50 | 0.00 | - | 1 | 99 | 27.54% |
| AMT230721P00220000 | 2023-01-26 3:07PM EST | 220.00 | 14.80 | 13.90 | 14.40 | 0.00 | - | 21 | 171 | 26.43% |
| AMT230721P00230000 | 2023-01-31 12:39PM EST | 230.00 | 19.90 | 18.50 | 19.10 | +0.30 | +1.53% | 1 | 180 | 25.08% |
| AMT230721P00240000 | 2023-01-20 3:08PM EST | 240.00 | 27.20 | 24.30 | 25.30 | 0.00 | - | 40 | 1 | 24.60% |
| AMT230721P00250000 | 2023-01-11 12:56PM EST | 250.00 | 30.95 | 30.90 | 32.60 | 0.00 | - | 4 | 31 | 24.49% |
| AMT230721P00260000 | 2022-12-28 9:35AM EST | 260.00 | 49.80 | 39.40 | 41.40 | 0.00 | - | - | 2 | 26.10% |
| AMT230721P00280000 | 2022-11-17 9:58AM EST | 280.00 | 65.10 | 67.40 | 68.90 | 0.00 | - | - | 0 | 48.54% |
| AMT230721P00290000 | 2022-11-21 12:43PM EST | 290.00 | 74.40 | 78.60 | 83.30 | 0.00 | - | 10 | 13 | 55.96% |
© 2023 Yahoo. All rights reserved.
