UK markets closed

American Tower Corporation (AMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
185.93-0.67 (-0.36%)
At close: 04:00PM EDT
186.34 +0.41 (+0.22%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMT240621C000950002023-09-07 12:21PM EDT95.0088.5064.0066.300.00-500.00%
AMT240621C001000002023-09-06 3:55PM EDT100.0078.4559.5061.500.00-110.00%
AMT240621C001100002024-04-04 2:17PM EDT110.0081.3770.0074.700.00-300.00%
AMT240621C001400002023-10-19 10:41AM EDT140.0029.5059.1063.300.00-12188.39%
AMT240621C001450002023-10-12 11:00AM EDT145.0028.8043.2044.800.00--1586.84%
AMT240621C001500002024-04-29 3:21PM EDT150.0025.9134.4037.600.00-21164.58%
AMT240621C001550002024-05-14 11:26AM EDT155.0031.4629.6033.300.00-2663.92%
AMT240621C001600002024-04-29 3:59PM EDT160.0017.8024.6028.200.00-68255.21%
AMT240621C001650002024-05-14 11:26AM EDT165.0021.8519.8023.500.00-22949.73%
AMT240621C001700002024-05-20 9:45AM EDT170.0023.8015.9017.500.00-2217134.33%
AMT240621C001750002024-05-17 1:53PM EDT175.0021.3011.8012.400.00-118326.14%
AMT240621C001800002024-05-24 12:46PM EDT180.008.257.808.30-1.51-15.47%335023.54%
AMT240621C001850002024-05-24 3:38PM EDT185.005.004.604.90-0.46-8.42%4383421.56%
AMT240621C001900002024-05-24 3:46PM EDT190.002.552.402.55-0.85-25.00%4168220.61%
AMT240621C001950002024-05-24 2:05PM EDT195.001.201.051.20-0.30-20.00%701,42020.41%
AMT240621C002000002024-05-24 3:50PM EDT200.000.500.500.55-0.17-25.37%341,91020.87%
AMT240621C002100002024-05-24 1:55PM EDT210.000.140.100.15-0.06-30.00%471,29023.39%
AMT240621C002200002024-05-23 2:15PM EDT220.000.200.000.40+0.10+100.00%189536.38%
AMT240621C002300002024-05-24 12:49PM EDT230.000.100.000.20+0.01+11.11%133338.82%
AMT240621C002400002024-05-17 9:30AM EDT240.000.100.000.150.00-119243.26%
AMT240621C002500002024-05-21 11:14AM EDT250.000.050.000.450.00-149951.95%
AMT240621C002600002024-05-21 11:15AM EDT260.000.050.001.250.00-113968.12%
AMT240621C002700002024-05-13 1:27PM EDT270.000.050.002.150.00-22582.18%
AMT240621C002800002024-04-16 3:34PM EDT280.000.050.000.200.00-102161.13%
AMT240621C002900002024-04-16 3:33PM EDT290.000.050.001.350.00-1186.23%
AMT240621C003100002023-10-26 9:51AM EDT310.000.200.100.500.00-2085.06%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMT240621P000800002024-05-23 12:20PM EDT80.000.030.000.050.00--6107.81%
AMT240621P000850002024-05-13 3:05PM EDT85.000.050.000.150.00-241112.50%
AMT240621P000950002024-04-08 9:30AM EDT95.000.300.000.000.00-454650.00%
AMT240621P001000002023-12-22 12:17PM EDT100.000.120.000.400.00-238102.73%
AMT240621P001050002024-05-08 10:20AM EDT105.000.050.000.400.00-151895.51%
AMT240621P001100002024-02-21 12:15PM EDT110.000.120.000.750.00-204897.36%
AMT240621P001150002024-05-10 9:48AM EDT115.000.010.000.150.00-43671.88%
AMT240621P001200002024-04-25 1:15PM EDT120.000.150.000.450.00-14076.56%
AMT240621P001250002024-04-30 3:47PM EDT125.000.060.000.500.00-26671.39%
AMT240621P001300002024-05-09 10:17AM EDT130.000.050.000.200.00-38157.03%
AMT240621P001350002024-05-08 2:52PM EDT135.000.070.000.500.00-57059.18%
AMT240621P001400002024-05-24 10:46AM EDT140.000.050.002.10-0.07-58.33%136170.95%
AMT240621P001450002024-05-24 1:06PM EDT145.000.060.000.20-0.02-25.00%315945.95%
AMT240621P001500002024-05-22 11:47AM EDT150.000.100.050.100.00-152836.43%
AMT240621P001550002024-05-22 2:58PM EDT155.000.100.050.250.00-224936.62%
AMT240621P001600002024-05-23 10:25AM EDT160.000.250.100.25+0.05+25.00%277331.25%
AMT240621P001650002024-05-24 9:48AM EDT165.000.370.250.40+0.07+23.33%156828.61%
AMT240621P001700002024-05-24 3:49PM EDT170.000.590.500.60+0.04+7.27%647425.37%
AMT240621P001750002024-05-24 3:09PM EDT175.001.201.151.20+0.10+9.09%3263124.16%
AMT240621P001800002024-05-24 3:28PM EDT180.002.252.202.45+0.40+21.62%2457724.00%
AMT240621P001850002024-05-24 3:58PM EDT185.004.304.204.40+0.30+7.50%3058123.68%
AMT240621P001900002024-05-24 3:38PM EDT190.007.007.007.50+0.30+4.48%9167925.12%
AMT240621P001950002024-05-24 3:53PM EDT195.0011.8010.9011.80+1.92+19.43%1443529.69%
AMT240621P002000002024-05-24 3:39PM EDT200.0015.0013.6016.70+0.97+6.91%3883136.18%
AMT240621P002100002024-05-21 11:37AM EDT210.0020.0023.2026.600.00-232147.80%
AMT240621P002200002024-05-24 12:17PM EDT220.0035.4033.2037.00-11.95-25.24%11561.50%
AMT240621P002300002024-02-08 2:27PM EDT230.0038.4023.6027.400.00-110.00%
AMT240621P002400002024-02-13 10:42AM EDT240.0054.2539.3044.000.00-510.00%