AMT - American Tower Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT240621C00150000 | 2023-05-30 10:54AM EDT | 150.00 | 45.00 | 49.10 | 52.00 | +45.00 | - | - | 1 | 38.37% |
| AMT240621C00155000 | 2023-05-26 12:36PM EDT | 155.00 | 39.80 | 44.70 | 47.00 | 0.00 | - | 1 | 1 | 35.40% |
| AMT240621C00170000 | 2023-05-26 12:40PM EDT | 170.00 | 30.30 | 34.20 | 38.50 | 0.00 | - | 11 | 12 | 36.23% |
| AMT240621C00175000 | 2023-05-03 10:10AM EDT | 175.00 | 37.75 | 30.90 | 32.30 | 0.00 | - | 25 | 25 | 31.30% |
| AMT240621C00185000 | 2023-06-01 10:55AM EDT | 185.00 | 24.47 | 24.90 | 28.60 | 0.00 | - | 1 | 16 | 33.16% |
| AMT240621C00190000 | 2023-06-02 10:23AM EDT | 190.00 | 23.10 | 23.10 | 24.50 | +3.80 | +19.69% | 1 | 48 | 30.79% |
| AMT240621C00195000 | 2023-05-30 1:26PM EDT | 195.00 | 17.40 | 21.00 | 21.90 | 0.00 | - | 5 | 73 | 30.20% |
| AMT240621C00200000 | 2023-05-31 12:07PM EDT | 200.00 | 15.00 | 18.40 | 19.60 | 0.00 | - | 9 | 12 | 29.80% |
| AMT240621C00210000 | 2023-05-31 10:24AM EDT | 210.00 | 10.70 | 14.50 | 15.30 | 0.00 | - | 4 | 58 | 28.79% |
| AMT240621C00220000 | 2023-06-02 2:00PM EDT | 220.00 | 11.90 | 11.00 | 11.80 | +3.24 | +37.41% | 1 | 78 | 28.02% |
| AMT240621C00230000 | 2023-05-26 1:22PM EDT | 230.00 | 6.53 | 8.20 | 9.00 | 0.00 | - | 2 | 25 | 27.42% |
| AMT240621C00240000 | 2023-06-01 3:53PM EDT | 240.00 | 5.51 | 5.90 | 6.90 | 0.00 | - | 1 | 34 | 27.12% |
| AMT240621C00250000 | 2023-06-02 11:47AM EDT | 250.00 | 4.75 | 3.90 | 5.20 | +0.58 | +13.91% | 1 | 40 | 26.79% |
| AMT240621C00260000 | 2023-06-02 2:11PM EDT | 260.00 | 3.20 | 2.85 | 3.80 | 0.00 | - | 1 | 17 | 26.33% |
| AMT240621C00270000 | 2023-05-26 1:42PM EDT | 270.00 | 2.15 | 1.85 | 2.85 | 0.00 | - | 1 | 13 | 26.19% |
| AMT240621C00280000 | 2023-05-26 11:43AM EDT | 280.00 | 1.27 | 1.55 | 2.10 | 0.00 | - | 1 | 11 | 26.00% |
| AMT240621C00290000 | 2023-05-19 11:10AM EDT | 290.00 | 1.40 | 1.05 | 1.55 | 0.00 | - | 1 | 1 | 25.89% |
| AMT240621C00310000 | 2023-05-05 10:44AM EDT | 310.00 | 0.95 | 0.00 | 2.75 | 0.00 | - | 10 | 12 | 32.83% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT240621P00095000 | 2023-06-01 12:53PM EDT | 95.00 | 1.10 | 0.70 | 1.20 | 0.00 | - | 2 | 21 | 41.61% |
| AMT240621P00100000 | 2023-05-18 1:44PM EDT | 100.00 | 1.18 | 0.10 | 3.30 | 0.00 | - | 3 | 22 | 49.55% |
| AMT240621P00115000 | 2023-05-19 9:40AM EDT | 115.00 | 2.15 | 2.20 | 3.40 | 0.00 | - | 3 | 9 | 41.05% |
| AMT240621P00120000 | 2023-05-31 9:35AM EDT | 120.00 | 3.50 | 2.65 | 3.10 | 0.00 | - | 3 | 23 | 37.31% |
| AMT240621P00125000 | 2023-05-11 1:50PM EDT | 125.00 | 3.50 | 3.20 | 3.70 | 0.00 | - | 30 | 50 | 36.62% |
| AMT240621P00130000 | 2023-05-26 2:50PM EDT | 130.00 | 5.40 | 3.80 | 4.40 | 0.00 | - | 13 | 13 | 35.99% |
| AMT240621P00135000 | 2023-05-26 12:43PM EDT | 135.00 | 6.30 | 4.50 | 5.10 | 0.00 | - | 11 | 22 | 35.14% |
| AMT240621P00140000 | 2023-06-02 11:59AM EDT | 140.00 | 5.90 | 5.40 | 5.90 | -1.20 | -16.90% | 1 | 192 | 34.35% |
| AMT240621P00145000 | 2023-05-26 12:51PM EDT | 145.00 | 8.27 | 6.10 | 6.90 | 0.00 | - | 32 | 46 | 33.78% |
| AMT240621P00150000 | 2023-05-26 12:51PM EDT | 150.00 | 9.48 | 7.10 | 7.90 | 0.00 | - | 28 | 81 | 33.01% |
| AMT240621P00155000 | 2023-05-30 11:26AM EDT | 155.00 | 10.40 | 8.30 | 9.00 | 0.00 | - | 1 | 77 | 32.22% |
| AMT240621P00160000 | 2023-06-01 10:45AM EDT | 160.00 | 10.91 | 9.60 | 10.10 | 0.00 | - | 1 | 249 | 31.26% |
| AMT240621P00165000 | 2023-05-30 3:49PM EDT | 165.00 | 13.80 | 10.80 | 11.40 | 0.00 | - | 4 | 77 | 30.45% |
| AMT240621P00170000 | 2023-06-01 10:45AM EDT | 170.00 | 14.11 | 12.00 | 12.90 | 0.00 | - | 1 | 61 | 29.75% |
| AMT240621P00175000 | 2023-06-02 9:34AM EDT | 175.00 | 14.60 | 13.50 | 14.70 | -3.80 | -20.65% | 1 | 123 | 29.28% |
| AMT240621P00180000 | 2023-05-31 12:03PM EDT | 180.00 | 19.80 | 15.50 | 16.60 | 0.00 | - | 5 | 226 | 28.73% |
| AMT240621P00185000 | 2023-05-30 3:48PM EDT | 185.00 | 21.80 | 17.20 | 18.50 | 0.00 | - | 15 | 29 | 27.96% |
| AMT240621P00190000 | 2023-06-02 9:46AM EDT | 190.00 | 20.20 | 19.50 | 20.70 | -4.20 | -17.21% | 1 | 48 | 27.38% |
| AMT240621P00195000 | 2023-05-30 11:17AM EDT | 195.00 | 26.20 | 21.30 | 22.70 | 0.00 | - | 1 | 64 | 26.32% |
| AMT240621P00200000 | 2023-05-18 2:25PM EDT | 200.00 | 25.80 | 24.30 | 25.20 | 0.00 | - | 1 | 26 | 25.68% |
| AMT240621P00210000 | 2023-05-18 3:29PM EDT | 210.00 | 31.30 | 29.80 | 30.80 | 0.00 | - | 2 | 25 | 24.44% |
| AMT240621P00220000 | 2023-03-10 2:19PM EDT | 220.00 | 39.50 | 28.60 | 32.40 | 0.00 | - | 1 | 41 | 15.86% |
© 2023 Yahoo. All rights reserved.