UK markets open in 1 hour 24 minutes
NIKKEI 225
38,207.02 -628.08 (-1.62%) HANG SENG
18,415.37 -64.00 (-0.35%) CRUDE OIL
77.93 -0.45 (-0.57%) GOLD FUTURES
2,326.70 +2.50 (+0.11%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,236.87 -489.30 (-0.96%)
American Tower Corporation (AMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT240621C00095000 | 2023-09-07 12:21PM EDT | 95.00 | 88.50 | 64.00 | 66.30 | 0.00 | - | 5 | 0 | 0.00% |
| AMT240621C00100000 | 2023-09-06 3:55PM EDT | 100.00 | 78.45 | 59.50 | 61.50 | 0.00 | - | 1 | 1 | 0.00% |
| AMT240621C00110000 | 2024-04-04 2:17PM EDT | 110.00 | 81.37 | 70.00 | 74.70 | 0.00 | - | 3 | 0 | 89.89% |
| AMT240621C00140000 | 2023-10-19 10:41AM EDT | 140.00 | 29.50 | 59.10 | 63.30 | 0.00 | - | 1 | 2 | 167.49% |
| AMT240621C00145000 | 2023-10-12 11:00AM EDT | 145.00 | 28.80 | 43.20 | 44.80 | 0.00 | - | - | 15 | 93.02% |
| AMT240621C00150000 | 2024-04-29 3:21PM EDT | 150.00 | 25.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMT240621C00155000 | 2024-04-23 12:40PM EDT | 155.00 | 23.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMT240621C00160000 | 2024-04-29 3:59PM EDT | 160.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMT240621C00165000 | 2024-05-01 11:15AM EDT | 165.00 | 12.84 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMT240621C00170000 | 2024-05-07 9:32AM EDT | 170.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMT240621C00175000 | 2024-05-07 12:01PM EDT | 175.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMT240621C00180000 | 2024-05-07 3:56PM EDT | 180.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| AMT240621C00185000 | 2024-05-07 3:49PM EDT | 185.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| AMT240621C00190000 | 2024-05-07 3:36PM EDT | 190.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| AMT240621C00195000 | 2024-05-07 3:59PM EDT | 195.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 6.25% |
| AMT240621C00200000 | 2024-05-07 2:45PM EDT | 200.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| AMT240621C00210000 | 2024-05-07 1:00PM EDT | 210.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMT240621C00220000 | 2024-05-07 12:24PM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMT240621C00230000 | 2024-05-06 2:59PM EDT | 230.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMT240621C00240000 | 2024-05-07 10:02AM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMT240621C00250000 | 2024-04-30 9:32AM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMT240621C00260000 | 2024-05-03 12:03PM EDT | 260.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMT240621C00270000 | 2024-05-01 11:48AM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMT240621C00280000 | 2024-04-16 3:34PM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AMT240621C00290000 | 2024-04-16 3:33PM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMT240621C00310000 | 2023-10-26 9:51AM EDT | 310.00 | 0.20 | 0.10 | 0.50 | 0.00 | - | 2 | 0 | 70.12% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT240621P00080000 | 2023-10-26 2:33PM EDT | 80.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | - | 0 | 95.90% |
| AMT240621P00085000 | 2024-04-18 1:31PM EDT | 85.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMT240621P00095000 | 2024-04-08 9:30AM EDT | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| AMT240621P00100000 | 2023-12-22 12:17PM EDT | 100.00 | 0.12 | 0.00 | 0.40 | 0.00 | - | 2 | 38 | 78.32% |
| AMT240621P00105000 | 2023-11-06 10:41AM EDT | 105.00 | 0.45 | 0.00 | 1.00 | 0.00 | - | 2 | 18 | 83.84% |
| AMT240621P00110000 | 2024-02-21 12:15PM EDT | 110.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 20 | 48 | 73.83% |
| AMT240621P00115000 | 2024-04-30 3:05PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AMT240621P00120000 | 2024-04-25 1:15PM EDT | 120.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMT240621P00125000 | 2024-04-30 3:47PM EDT | 125.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMT240621P00130000 | 2024-05-06 12:25PM EDT | 130.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMT240621P00135000 | 2024-05-03 3:21PM EDT | 135.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMT240621P00140000 | 2024-05-07 9:37AM EDT | 140.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMT240621P00145000 | 2024-05-06 2:10PM EDT | 145.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMT240621P00150000 | 2024-05-06 2:57PM EDT | 150.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 12.50% |
| AMT240621P00155000 | 2024-05-07 1:00PM EDT | 155.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMT240621P00160000 | 2024-05-07 2:48PM EDT | 160.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMT240621P00165000 | 2024-05-07 2:48PM EDT | 165.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| AMT240621P00170000 | 2024-05-07 3:36PM EDT | 170.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| AMT240621P00175000 | 2024-05-07 3:39PM EDT | 175.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| AMT240621P00180000 | 2024-05-07 3:22PM EDT | 180.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.78% |
| AMT240621P00185000 | 2024-05-07 11:12AM EDT | 185.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMT240621P00190000 | 2024-05-07 3:04PM EDT | 190.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMT240621P00195000 | 2024-04-23 9:30AM EDT | 195.00 | 23.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMT240621P00200000 | 2024-05-06 3:54PM EDT | 200.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMT240621P00210000 | 2024-05-02 3:19PM EDT | 210.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMT240621P00220000 | 2024-04-30 2:24PM EDT | 220.00 | 47.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMT240621P00230000 | 2024-02-08 2:27PM EDT | 230.00 | 38.40 | 23.60 | 27.40 | 0.00 | - | 1 | 1 | 0.00% |
| AMT240621P00240000 | 2024-02-13 10:42AM EDT | 240.00 | 54.25 | 39.30 | 44.00 | 0.00 | - | 5 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.