AMT - American Tower Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT231020C00130000 | 2023-05-25 9:32AM EDT | 130.00 | 54.80 | 61.30 | 63.40 | 0.00 | - | - | 8 | 48.85% |
| AMT231020C00140000 | 2023-05-31 2:24PM EDT | 140.00 | 45.70 | 52.30 | 53.70 | +45.70 | - | - | 3 | 42.95% |
| AMT231020C00150000 | 2023-05-01 2:01PM EDT | 150.00 | 55.10 | 38.00 | 39.10 | 0.00 | - | 1 | 6 | 0.00% |
| AMT231020C00155000 | 2023-03-23 12:43PM EDT | 155.00 | 43.80 | 51.90 | 53.30 | 0.00 | - | 14 | 17 | 74.26% |
| AMT231020C00160000 | 2023-03-23 12:15PM EDT | 160.00 | 40.00 | 47.90 | 49.00 | 0.00 | - | 8 | 15 | 70.99% |
| AMT231020C00165000 | 2023-05-03 3:22PM EDT | 165.00 | 34.80 | 31.00 | 32.20 | 0.00 | - | 12 | 12 | 36.17% |
| AMT231020C00170000 | 2023-03-23 12:41PM EDT | 170.00 | 32.40 | 39.60 | 40.60 | 0.00 | - | 2 | 9 | 64.08% |
| AMT231020C00175000 | 2023-05-03 10:10AM EDT | 175.00 | 29.75 | 22.70 | 23.30 | 0.00 | - | 25 | 47 | 30.54% |
| AMT231020C00180000 | 2023-06-01 12:43PM EDT | 180.00 | 17.97 | 20.00 | 20.50 | 0.00 | - | 9 | 63 | 31.21% |
| AMT231020C00185000 | 2023-06-02 10:00AM EDT | 185.00 | 16.50 | 16.80 | 17.30 | +4.10 | +33.06% | 2 | 181 | 30.30% |
| AMT231020C00190000 | 2023-06-02 9:59AM EDT | 190.00 | 13.40 | 13.80 | 14.40 | +1.50 | +12.61% | 1 | 192 | 29.48% |
| AMT231020C00195000 | 2023-06-02 3:13PM EDT | 195.00 | 11.50 | 11.30 | 11.70 | +1.20 | +11.65% | 2 | 167 | 28.51% |
| AMT231020C00200000 | 2023-06-02 11:54AM EDT | 200.00 | 9.50 | 9.10 | 9.50 | +1.70 | +21.79% | 1 | 1,660 | 28.00% |
| AMT231020C00210000 | 2023-06-02 2:25PM EDT | 210.00 | 5.73 | 5.60 | 5.90 | +2.23 | +63.71% | 42 | 859 | 26.87% |
| AMT231020C00220000 | 2023-06-01 3:05PM EDT | 220.00 | 2.85 | 3.30 | 3.50 | 0.00 | - | 1 | 611 | 26.15% |
| AMT231020C00230000 | 2023-06-02 1:17PM EDT | 230.00 | 2.00 | 1.80 | 2.05 | +0.40 | +25.00% | 6 | 154 | 25.92% |
| AMT231020C00240000 | 2023-06-02 11:44AM EDT | 240.00 | 1.20 | 0.95 | 1.20 | +0.60 | +100.00% | 1 | 174 | 25.96% |
| AMT231020C00250000 | 2023-06-02 3:11PM EDT | 250.00 | 0.70 | 0.40 | 0.65 | +0.12 | +20.69% | 3 | 60 | 25.73% |
| AMT231020C00260000 | 2023-05-26 9:59AM EDT | 260.00 | 0.35 | 0.20 | 0.45 | 0.00 | - | 2 | 30 | 26.78% |
| AMT231020C00270000 | 2023-06-01 2:47PM EDT | 270.00 | 0.24 | 0.10 | 0.35 | 0.00 | - | 1 | 35 | 28.22% |
| AMT231020C00280000 | 2023-05-17 2:58PM EDT | 280.00 | 0.35 | 0.05 | 0.50 | 0.00 | - | 3 | 42 | 32.42% |
| AMT231020C00290000 | 2023-04-21 3:48PM EDT | 290.00 | 0.35 | 0.05 | 0.55 | 0.00 | - | 4 | 5 | 35.35% |
| AMT231020C00300000 | 2023-05-17 9:31AM EDT | 300.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | - | 41 | 36.45% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT231020P00100000 | 2023-05-25 9:50AM EDT | 100.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 12 | 47.80% |
| AMT231020P00105000 | 2023-05-18 11:22AM EDT | 105.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 2 | 44.53% |
| AMT231020P00110000 | 2023-05-24 10:21AM EDT | 110.00 | 0.30 | 0.10 | 0.35 | 0.00 | - | 1 | 65 | 45.02% |
| AMT231020P00115000 | 2023-05-24 10:13AM EDT | 115.00 | 0.40 | 0.25 | 0.55 | 0.00 | - | 1 | 2 | 45.14% |
| AMT231020P00120000 | 2023-05-25 10:09AM EDT | 120.00 | 1.25 | 0.35 | 0.60 | 0.00 | - | - | 2 | 42.51% |
| AMT231020P00125000 | 2023-06-02 12:38PM EDT | 125.00 | 0.75 | 0.50 | 0.80 | -0.25 | -25.00% | 3 | 18 | 41.55% |
| AMT231020P00130000 | 2023-05-25 11:04AM EDT | 130.00 | 1.35 | 0.55 | 1.05 | 0.00 | - | 3 | 12 | 40.58% |
| AMT231020P00135000 | 2023-06-01 11:36AM EDT | 135.00 | 1.40 | 0.95 | 1.35 | 0.00 | - | 3 | 41 | 39.53% |
| AMT231020P00140000 | 2023-05-31 11:32AM EDT | 140.00 | 2.45 | 1.30 | 1.60 | 0.00 | - | 1 | 172 | 37.78% |
| AMT231020P00145000 | 2023-05-19 12:45PM EDT | 145.00 | 2.10 | 1.75 | 2.10 | 0.00 | - | 1 | 15 | 37.11% |
| AMT231020P00150000 | 2023-05-26 3:16PM EDT | 150.00 | 3.70 | 2.25 | 2.55 | 0.00 | - | 4 | 61 | 35.72% |
| AMT231020P00155000 | 2023-05-31 2:55PM EDT | 155.00 | 4.30 | 2.85 | 3.20 | 0.00 | - | 1 | 70 | 34.77% |
| AMT231020P00160000 | 2023-06-01 1:07PM EDT | 160.00 | 4.70 | 3.60 | 3.90 | 0.00 | - | 2 | 65 | 33.54% |
| AMT231020P00165000 | 2023-06-02 10:03AM EDT | 165.00 | 5.10 | 4.50 | 4.80 | -1.90 | -27.14% | 3 | 171 | 32.53% |
| AMT231020P00170000 | 2023-05-31 3:59PM EDT | 170.00 | 7.55 | 5.50 | 6.00 | 0.00 | - | 1 | 145 | 31.87% |
| AMT231020P00175000 | 2023-06-01 3:00PM EDT | 175.00 | 8.05 | 6.70 | 7.20 | 0.00 | - | 1 | 75 | 30.68% |
| AMT231020P00180000 | 2023-05-31 9:33AM EDT | 180.00 | 12.40 | 8.30 | 8.80 | 0.00 | - | 1 | 213 | 29.95% |
| AMT231020P00185000 | 2023-05-26 1:14PM EDT | 185.00 | 14.46 | 10.10 | 10.40 | 0.00 | - | 2 | 66 | 28.66% |
| AMT231020P00190000 | 2023-06-01 1:07PM EDT | 190.00 | 14.10 | 12.10 | 12.50 | 0.00 | - | 2 | 121 | 27.89% |
| AMT231020P00195000 | 2023-06-02 3:40PM EDT | 195.00 | 14.90 | 14.50 | 14.90 | -0.30 | -1.97% | 3 | 98 | 27.15% |
| AMT231020P00200000 | 2023-05-26 11:57AM EDT | 200.00 | 24.63 | 17.20 | 17.60 | 0.00 | - | 1 | 117 | 26.39% |
| AMT231020P00210000 | 2023-05-25 11:00AM EDT | 210.00 | 29.57 | 23.50 | 24.40 | 0.00 | - | 1 | 37 | 26.05% |
| AMT231020P00220000 | 2023-05-15 1:43PM EDT | 220.00 | 28.20 | 31.20 | 32.40 | 0.00 | - | 25 | 30 | 26.33% |
| AMT231020P00230000 | 2023-04-24 10:08AM EDT | 230.00 | 31.13 | 45.10 | 45.60 | 0.00 | - | 5 | 5 | 39.98% |
| AMT231020P00240000 | 2023-05-10 1:08PM EDT | 240.00 | 45.30 | 48.50 | 51.70 | 0.00 | - | 1 | 50 | 32.92% |
| AMT231020P00250000 | 2023-03-14 3:40PM EDT | 250.00 | 54.15 | 40.70 | 41.70 | 0.00 | - | - | 1 | 0.00% |
| AMT231020P00260000 | 2023-05-11 9:40AM EDT | 260.00 | 64.82 | 68.30 | 71.20 | 0.00 | - | 21 | 0 | 38.21% |
| AMT231020P00280000 | 2023-02-24 1:55PM EDT | 280.00 | 85.40 | 80.00 | 83.60 | 0.00 | - | 2 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.