American Tower Corporation (AMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:37PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT250117C00095000 | 2023-06-28 12:24PM EDT | 95.00 | 96.50 | 93.90 | 96.10 | 0.00 | - | 5 | 3 | 106.97% |
| AMT250117C00100000 | 2024-03-12 11:33AM EDT | 100.00 | 105.40 | 79.30 | 83.50 | 0.00 | - | 1 | 10 | 73.41% |
| AMT250117C00110000 | 2024-04-05 12:46PM EDT | 110.00 | 81.69 | 62.70 | 66.20 | 0.00 | - | 2 | 3 | 45.73% |
| AMT250117C00115000 | 2024-04-04 2:17PM EDT | 115.00 | 76.69 | 58.30 | 62.00 | 0.00 | - | 3 | 3 | 45.31% |
| AMT250117C00120000 | 2024-04-10 9:57AM EDT | 120.00 | 64.65 | 53.60 | 56.20 | 0.00 | - | 1 | 2 | 38.87% |
| AMT250117C00125000 | 2024-04-10 10:06AM EDT | 125.00 | 61.34 | 50.00 | 52.50 | 0.00 | - | 1 | 1 | 39.97% |
| AMT250117C00130000 | 2024-04-10 10:04AM EDT | 130.00 | 56.66 | 46.50 | 47.40 | 0.00 | - | 3 | 11 | 36.25% |
| AMT250117C00135000 | 2024-01-02 2:17PM EDT | 135.00 | 86.00 | 64.10 | 68.00 | 0.00 | - | 1 | 5 | 87.18% |
| AMT250117C00140000 | 2024-02-27 11:27AM EDT | 140.00 | 46.83 | 58.40 | 61.00 | 0.00 | - | 10 | 19 | 78.84% |
| AMT250117C00145000 | 2023-12-06 12:13PM EDT | 145.00 | 73.00 | 74.40 | 76.40 | 0.00 | - | 4 | 8 | 116.28% |
| AMT250117C00150000 | 2024-04-23 10:03AM EDT | 150.00 | 31.81 | 30.80 | 31.50 | 0.00 | - | 1 | 67 | 32.32% |
| AMT250117C00155000 | 2024-04-11 1:28PM EDT | 155.00 | 34.08 | 27.40 | 27.80 | 0.00 | - | 2 | 21 | 31.18% |
| AMT250117C00160000 | 2024-04-19 3:22PM EDT | 160.00 | 23.70 | 24.10 | 24.50 | 0.00 | - | 1 | 38 | 30.50% |
| AMT250117C00165000 | 2024-04-23 3:36PM EDT | 165.00 | 22.28 | 21.00 | 21.50 | 0.00 | - | 1 | 85 | 29.99% |
| AMT250117C00170000 | 2024-04-25 10:06AM EDT | 170.00 | 17.80 | 18.20 | 18.70 | 0.00 | - | 2 | 289 | 29.46% |
| AMT250117C00175000 | 2024-04-25 12:18PM EDT | 175.00 | 16.00 | 15.80 | 16.80 | 0.00 | - | 1 | 193 | 30.09% |
| AMT250117C00180000 | 2024-04-26 9:45AM EDT | 180.00 | 14.53 | 13.40 | 13.80 | +1.43 | +10.92% | 3 | 180 | 28.47% |
| AMT250117C00185000 | 2024-04-24 2:24PM EDT | 185.00 | 12.50 | 11.40 | 11.80 | 0.00 | - | 15 | 811 | 28.18% |
| AMT250117C00190000 | 2024-04-25 3:38PM EDT | 190.00 | 9.82 | 9.60 | 9.90 | 0.00 | - | 1 | 169 | 27.69% |
| AMT250117C00195000 | 2024-04-24 2:50PM EDT | 195.00 | 8.80 | 8.00 | 8.30 | 0.00 | - | 30 | 140 | 27.36% |
| AMT250117C00200000 | 2024-04-25 12:58PM EDT | 200.00 | 6.90 | 6.60 | 6.90 | 0.00 | - | 4 | 247 | 27.05% |
| AMT250117C00210000 | 2024-04-26 9:53AM EDT | 210.00 | 4.85 | 4.40 | 4.70 | -0.40 | -7.62% | 1 | 250 | 26.56% |
| AMT250117C00220000 | 2024-04-22 3:11PM EDT | 220.00 | 3.00 | 3.00 | 3.20 | 0.00 | - | 5 | 900 | 26.35% |
| AMT250117C00230000 | 2024-04-25 12:48PM EDT | 230.00 | 2.00 | 1.90 | 2.10 | 0.00 | - | 3 | 352 | 26.04% |
| AMT250117C00240000 | 2024-04-22 12:53PM EDT | 240.00 | 1.32 | 1.20 | 1.40 | 0.00 | - | 6 | 375 | 25.99% |
| AMT250117C00250000 | 2024-04-25 2:30PM EDT | 250.00 | 0.90 | 0.80 | 0.95 | 0.00 | - | 2 | 343 | 26.09% |
| AMT250117C00260000 | 2024-04-17 11:45AM EDT | 260.00 | 1.00 | 0.50 | 0.95 | 0.00 | - | 4 | 44 | 28.19% |
| AMT250117C00270000 | 2024-04-18 1:12PM EDT | 270.00 | 0.60 | 0.40 | 0.75 | 0.00 | - | 1 | 74 | 28.87% |
| AMT250117C00280000 | 2024-04-05 10:28AM EDT | 280.00 | 0.80 | 0.10 | 0.75 | 0.00 | - | 2 | 37 | 30.70% |
| AMT250117C00290000 | 2024-04-24 2:51PM EDT | 290.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 26 | 32.45% |
| AMT250117C00300000 | 2024-04-25 11:18AM EDT | 300.00 | 0.45 | 0.10 | 0.75 | 0.00 | - | 3 | 800 | 34.11% |
| AMT250117C00310000 | 2024-01-22 4:35PM EDT | 310.00 | 1.10 | 0.25 | 1.90 | 0.00 | - | 15 | 98 | 42.47% |
| AMT250117C00320000 | 2024-02-26 4:47PM EDT | 320.00 | 0.80 | 0.10 | 0.00 | 0.00 | - | 3 | 55 | 12.50% |
| AMT250117C00330000 | 2023-11-29 12:00PM EDT | 330.00 | 1.25 | 1.25 | 1.55 | 0.00 | - | 2 | 18 | 43.97% |
| AMT250117C00340000 | 2023-09-08 12:11PM EDT | 340.00 | 0.75 | 0.50 | 1.25 | 0.00 | - | 2 | 8 | 43.70% |
| AMT250117C00350000 | 2024-03-05 2:54PM EDT | 350.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | 2 | 41 | 39.48% |
| AMT250117C00360000 | 2024-01-02 3:48PM EDT | 360.00 | 0.70 | 0.10 | 1.10 | 0.00 | - | 3 | 17 | 45.48% |
| AMT250117C00370000 | 2023-05-16 10:49AM EDT | 370.00 | 0.85 | 0.20 | 1.85 | 0.00 | - | 2 | 9 | 51.37% |
| AMT250117C00380000 | 2023-05-18 1:45PM EDT | 380.00 | 0.60 | 0.20 | 2.60 | 0.00 | - | 2 | 12 | 50.09% |
| AMT250117C00390000 | 2024-01-03 3:56PM EDT | 390.00 | 0.40 | 0.10 | 0.40 | 0.00 | - | 8 | 17 | 42.36% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT250117P00080000 | 2024-01-02 12:06PM EDT | 80.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 44 | 47.14% |
| AMT250117P00085000 | 2023-11-16 4:55PM EDT | 85.00 | 0.75 | 0.00 | 0.60 | 0.00 | - | 5 | 15 | 45.19% |
| AMT250117P00090000 | 2023-10-16 3:57PM EDT | 90.00 | 1.95 | 0.40 | 1.10 | 0.00 | - | 1 | 38 | 47.16% |
| AMT250117P00095000 | 2024-04-24 10:15AM EDT | 95.00 | 0.60 | 0.15 | 0.85 | 0.00 | - | 5 | 377 | 41.53% |
| AMT250117P00100000 | 2024-02-28 4:50PM EDT | 100.00 | 0.55 | 0.10 | 1.35 | 0.00 | - | 7 | 270 | 42.41% |
| AMT250117P00105000 | 2024-04-05 12:36PM EDT | 105.00 | 0.53 | 0.50 | 1.20 | 0.00 | - | 1 | 244 | 38.20% |
| AMT250117P00110000 | 2024-04-16 12:29PM EDT | 110.00 | 1.00 | 0.70 | 1.45 | 0.00 | - | 3 | 119 | 36.79% |
| AMT250117P00115000 | 2024-04-10 2:05PM EDT | 115.00 | 1.35 | 1.30 | 1.45 | 0.00 | - | 1 | 186 | 33.81% |
| AMT250117P00120000 | 2024-04-23 3:50PM EDT | 120.00 | 1.75 | 1.65 | 1.85 | 0.00 | - | 1 | 234 | 32.96% |
| AMT250117P00125000 | 2024-04-22 3:36PM EDT | 125.00 | 2.40 | 2.15 | 2.30 | 0.00 | - | 16 | 212 | 31.97% |
| AMT250117P00130000 | 2024-04-19 12:16PM EDT | 130.00 | 3.11 | 2.70 | 2.90 | 0.00 | - | 1 | 307 | 31.21% |
| AMT250117P00135000 | 2024-04-24 3:57PM EDT | 135.00 | 3.40 | 3.40 | 3.60 | 0.00 | - | 5 | 69 | 30.40% |
| AMT250117P00140000 | 2024-04-22 1:40PM EDT | 140.00 | 4.57 | 4.20 | 4.50 | 0.00 | - | 2 | 242 | 29.79% |
| AMT250117P00145000 | 2024-04-23 1:45PM EDT | 145.00 | 5.00 | 5.20 | 5.40 | 0.00 | - | 2 | 272 | 28.78% |
| AMT250117P00150000 | 2024-04-24 9:50AM EDT | 150.00 | 6.18 | 6.40 | 6.70 | 0.00 | - | 10 | 1,397 | 28.35% |
| AMT250117P00155000 | 2024-04-26 10:27AM EDT | 155.00 | 7.54 | 7.70 | 8.10 | -0.69 | -8.38% | 1 | 253 | 27.69% |
| AMT250117P00160000 | 2024-04-17 10:55AM EDT | 160.00 | 9.90 | 9.30 | 9.70 | 0.00 | - | 33 | 1,134 | 27.03% |
| AMT250117P00165000 | 2024-04-25 1:55PM EDT | 165.00 | 11.33 | 11.20 | 11.50 | 0.00 | - | 2 | 212 | 26.32% |
| AMT250117P00170000 | 2024-04-25 3:47PM EDT | 170.00 | 13.45 | 13.30 | 13.90 | 0.00 | - | 1 | 977 | 26.25% |
| AMT250117P00175000 | 2024-04-26 11:31AM EDT | 175.00 | 15.80 | 15.60 | 15.90 | -0.20 | -1.25% | 1 | 302 | 25.06% |
| AMT250117P00180000 | 2024-04-24 3:12PM EDT | 180.00 | 17.60 | 18.30 | 18.60 | 0.00 | - | 94 | 500 | 24.64% |
| AMT250117P00185000 | 2024-04-19 2:20PM EDT | 185.00 | 22.50 | 20.30 | 21.50 | 0.00 | - | 2 | 115 | 24.11% |
| AMT250117P00190000 | 2024-04-23 3:42PM EDT | 190.00 | 23.50 | 24.10 | 24.80 | 0.00 | - | 1 | 234 | 23.84% |
| AMT250117P00195000 | 2024-04-08 10:40AM EDT | 195.00 | 19.40 | 27.50 | 28.20 | 0.00 | - | 5 | 157 | 23.32% |
| AMT250117P00200000 | 2024-04-16 3:05PM EDT | 200.00 | 31.23 | 30.30 | 31.70 | 0.00 | - | 1 | 457 | 22.51% |
| AMT250117P00210000 | 2024-03-28 10:10AM EDT | 210.00 | 22.90 | 39.10 | 40.40 | 0.00 | - | 1 | 102 | 23.38% |
| AMT250117P00220000 | 2024-03-08 4:09PM EDT | 220.00 | 23.60 | 32.50 | 35.80 | 0.00 | - | 8 | 70 | 0.00% |
| AMT250117P00230000 | 2024-01-17 3:57PM EDT | 230.00 | 34.67 | 45.30 | 46.70 | 0.00 | - | 5 | 26 | 0.00% |
| AMT250117P00240000 | 2023-12-14 4:51PM EDT | 240.00 | 37.30 | 36.50 | 39.40 | 0.00 | - | 2 | 6 | 0.00% |
| AMT250117P00250000 | 2024-04-19 12:28PM EDT | 250.00 | 78.47 | 75.20 | 78.50 | 0.00 | - | 1 | 1 | 28.54% |
| AMT250117P00260000 | 2023-06-15 3:12PM EDT | 260.00 | 66.35 | 64.30 | 68.10 | 0.00 | - | 3 | 0 | 0.00% |
| AMT250117P00280000 | 2023-03-21 12:21PM EDT | 280.00 | 85.30 | 74.80 | 76.60 | 0.00 | - | 1 | 1 | 0.00% |
| AMT250117P00290000 | 2023-09-11 10:52AM EDT | 290.00 | 111.80 | 122.00 | 127.00 | 0.00 | - | 1 | 0 | 55.82% |
| AMT250117P00300000 | 2023-09-11 11:06AM EDT | 300.00 | 122.70 | 132.50 | 136.20 | 0.00 | - | - | 0 | 57.65% |
| AMT250117P00320000 | 2023-11-29 3:19PM EDT | 320.00 | 112.80 | 101.50 | 106.50 | 0.00 | - | - | 0 | 0.00% |
| AMT250117P00330000 | 2023-12-01 11:53AM EDT | 330.00 | 122.40 | 111.50 | 116.50 | 0.00 | - | 1 | 0 | 0.00% |
| AMT250117P00340000 | 2023-12-05 2:41PM EDT | 340.00 | 131.20 | 122.20 | 126.80 | 0.00 | - | 1 | 0 | 0.00% |
| AMT250117P00350000 | 2023-12-04 3:21PM EDT | 350.00 | 141.70 | 134.00 | 138.90 | 0.00 | - | 1 | 0 | 0.00% |
| AMT250117P00360000 | 2023-12-04 4:25PM EDT | 360.00 | 152.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMT250117P00370000 | 2023-12-27 3:06PM EDT | 370.00 | 152.60 | 170.00 | 175.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMT250117P00380000 | 2023-12-04 3:57PM EDT | 380.00 | 172.00 | 164.00 | 168.90 | 0.00 | - | 4 | 0 | 0.00% |
| AMT250117P00390000 | 2023-12-05 2:41PM EDT | 390.00 | 181.10 | 171.70 | 176.50 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.