American Tower Corporation (AMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT240719C00135000 | 2024-02-28 10:45AM EDT | 135.00 | 55.18 | 60.50 | 65.10 | 0.00 | - | - | 1 | 146.50% |
| AMT240719C00140000 | 2024-04-15 2:20PM EDT | 140.00 | 40.02 | 32.00 | 34.10 | 0.00 | - | 1 | 3 | 41.28% |
| AMT240719C00150000 | 2024-04-10 10:06AM EDT | 150.00 | 35.70 | 22.60 | 25.90 | 0.00 | - | 1 | 1 | 39.36% |
| AMT240719C00155000 | 2024-02-28 10:45AM EDT | 155.00 | 36.53 | 41.00 | 45.70 | 0.00 | - | - | 1 | 111.32% |
| AMT240719C00160000 | 2024-04-26 9:30AM EDT | 160.00 | 16.96 | 16.10 | 16.70 | -31.24 | -64.81% | 8 | 1 | 30.79% |
| AMT240719C00165000 | 2024-04-17 3:50PM EDT | 165.00 | 14.00 | 12.60 | 13.00 | 0.00 | - | 4 | 6 | 28.80% |
| AMT240719C00170000 | 2024-04-25 11:29AM EDT | 170.00 | 10.34 | 9.70 | 10.00 | -0.31 | -2.91% | 8 | 4,611 | 27.94% |
| AMT240719C00175000 | 2024-04-26 3:48PM EDT | 175.00 | 7.30 | 7.10 | 7.40 | -0.80 | -9.88% | 10 | 99 | 27.01% |
| AMT240719C00180000 | 2024-04-26 2:18PM EDT | 180.00 | 5.70 | 5.10 | 5.40 | -0.10 | -1.72% | 3 | 474 | 26.61% |
| AMT240719C00185000 | 2024-04-26 3:56PM EDT | 185.00 | 3.65 | 3.50 | 3.80 | -0.55 | -13.10% | 9 | 140 | 26.16% |
| AMT240719C00190000 | 2024-04-26 9:30AM EDT | 190.00 | 2.90 | 0.60 | 2.60 | +0.06 | +2.11% | 2 | 908 | 25.81% |
| AMT240719C00195000 | 2024-04-25 10:36AM EDT | 195.00 | 1.80 | 0.30 | 1.75 | -0.30 | -14.29% | 1 | 96 | 25.64% |
| AMT240719C00200000 | 2024-04-26 3:24PM EDT | 200.00 | 1.16 | 1.00 | 1.20 | -0.19 | -14.07% | 3 | 429 | 25.79% |
| AMT240719C00210000 | 2024-04-26 1:28PM EDT | 210.00 | 0.55 | 0.45 | 0.55 | -0.03 | -5.17% | 8 | 310 | 26.20% |
| AMT240719C00220000 | 2024-04-25 2:49PM EDT | 220.00 | 0.20 | 0.20 | 0.70 | 0.00 | - | 2 | 92 | 32.31% |
| AMT240719C00230000 | 2024-04-23 1:36PM EDT | 230.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 157 | 37.20% |
| AMT240719C00240000 | 2024-04-12 10:30AM EDT | 240.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 20 | 61 | 45.96% |
| AMT240719C00250000 | 2024-03-06 3:51PM EDT | 250.00 | 1.41 | 0.05 | 0.75 | 0.00 | - | 1 | 48 | 45.14% |
| AMT240719C00260000 | 2024-04-19 3:47PM EDT | 260.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 48.78% |
| AMT240719C00270000 | 2024-04-11 3:50PM EDT | 270.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 23 | 51.22% |
| AMT240719C00280000 | 2024-03-04 3:39PM EDT | 280.00 | 0.40 | 0.00 | 1.30 | 0.00 | - | 4 | 15 | 54.10% |
| AMT240719C00290000 | 2024-02-01 11:36AM EDT | 290.00 | 1.40 | 0.00 | 0.75 | 0.00 | - | 4 | 6 | 52.39% |
| AMT240719C00300000 | 2024-01-22 3:42PM EDT | 300.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 55.13% |
| AMT240719C00310000 | 2023-12-08 3:27PM EDT | 310.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT240719P00095000 | 2024-04-11 1:52PM EDT | 95.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 63.33% |
| AMT240719P00115000 | 2024-01-02 10:30AM EDT | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| AMT240719P00120000 | 2024-01-02 10:30AM EDT | 120.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| AMT240719P00125000 | 2024-02-23 10:55AM EDT | 125.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 42.31% |
| AMT240719P00130000 | 2024-04-10 3:16PM EDT | 130.00 | 0.55 | 0.15 | 0.75 | 0.00 | - | 1 | 14 | 38.01% |
| AMT240719P00135000 | 2024-02-28 11:58AM EDT | 135.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 33.79% |
| AMT240719P00140000 | 2024-04-26 3:46PM EDT | 140.00 | 0.85 | 0.80 | 0.95 | -0.25 | -22.73% | 2 | 47 | 31.46% |
| AMT240719P00145000 | 2024-04-24 2:45PM EDT | 145.00 | 1.13 | 1.25 | 1.40 | 0.00 | - | 2 | 52 | 30.38% |
| AMT240719P00150000 | 2024-04-25 2:30PM EDT | 150.00 | 1.90 | 1.85 | 2.05 | 0.00 | - | 1 | 167 | 29.46% |
| AMT240719P00155000 | 2024-04-26 11:26AM EDT | 155.00 | 2.60 | 2.75 | 2.90 | +0.20 | +8.33% | 14 | 58 | 28.37% |
| AMT240719P00160000 | 2024-04-26 1:27PM EDT | 160.00 | 3.80 | 3.90 | 4.10 | -0.39 | -9.31% | 3 | 162 | 27.53% |
| AMT240719P00165000 | 2024-04-22 1:37PM EDT | 165.00 | 4.90 | 5.50 | 5.80 | -0.90 | -15.52% | 6 | 73 | 27.16% |
| AMT240719P00170000 | 2024-04-26 2:41PM EDT | 170.00 | 7.23 | 7.50 | 7.80 | -0.07 | -0.96% | 1 | 245 | 26.38% |
| AMT240719P00175000 | 2024-04-26 2:14PM EDT | 175.00 | 9.50 | 9.90 | 10.30 | -0.10 | -1.04% | 3 | 214 | 25.78% |
| AMT240719P00180000 | 2024-04-25 9:30AM EDT | 180.00 | 12.10 | 11.80 | 13.70 | 0.00 | - | 1 | 579 | 26.59% |
| AMT240719P00185000 | 2024-04-24 9:31AM EDT | 185.00 | 16.00 | 15.20 | 18.60 | 0.00 | - | 2 | 189 | 31.25% |
| AMT240719P00190000 | 2024-04-26 10:19AM EDT | 190.00 | 18.33 | 20.00 | 21.20 | -2.17 | -10.59% | 2 | 296 | 26.98% |
| AMT240719P00195000 | 2024-04-15 10:44AM EDT | 195.00 | 20.20 | 23.60 | 26.30 | 0.00 | - | 1 | 156 | 31.16% |
| AMT240719P00200000 | 2024-04-19 2:17PM EDT | 200.00 | 30.26 | 28.00 | 29.90 | 0.00 | - | 3 | 404 | 28.04% |
| AMT240719P00210000 | 2024-04-22 1:06PM EDT | 210.00 | 37.89 | 36.80 | 40.10 | 0.00 | - | 7 | 118 | 35.05% |
| AMT240719P00220000 | 2024-04-22 2:14PM EDT | 220.00 | 47.00 | 46.70 | 50.50 | 0.00 | - | 2 | 9 | 42.79% |
| AMT240719P00230000 | 2023-11-28 12:55PM EDT | 230.00 | 31.40 | 21.00 | 21.50 | 0.00 | - | 1 | 3 | 0.00% |
| AMT240719P00240000 | 2024-02-29 4:05PM EDT | 240.00 | 40.25 | 41.30 | 46.00 | 0.00 | - | 35 | 21 | 0.00% |
| AMT240719P00270000 | 2023-11-28 2:02PM EDT | 270.00 | 68.10 | 50.90 | 55.30 | 0.00 | - | - | 0 | 0.00% |
| AMT240719P00280000 | 2023-12-04 12:38PM EDT | 280.00 | 72.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMT240719P00290000 | 2023-12-04 11:21AM EDT | 290.00 | 82.40 | 71.60 | 75.90 | 0.00 | - | 1 | 0 | 0.00% |
| AMT240719P00300000 | 2023-12-27 3:25PM EDT | 300.00 | 82.60 | 100.20 | 105.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMT240719P00310000 | 2023-12-05 4:16PM EDT | 310.00 | 100.60 | 92.60 | 96.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.