UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.21 -2.72 (-3.32%) GOLD FUTURES
2,332.40 +29.50 (+1.28%) DOW
38,021.03 +205.11 (+0.54%) Bitcoin GBP
45,781.21 -2,233.67 (-4.65%)
American Tower Corporation (AMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:39PM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT250620C00120000 | 2024-04-15 11:04AM EDT | 120.00 | 64.30 | 60.00 | 64.50 | 0.00 | - | 1 | 1 | 41.83% |
| AMT250620C00150000 | 2024-04-25 3:10PM EDT | 150.00 | 35.14 | 38.00 | 39.40 | 0.00 | - | 5 | 6 | 32.98% |
| AMT250620C00155000 | 2024-04-12 9:59AM EDT | 155.00 | 35.60 | 34.60 | 35.80 | 0.00 | - | 1 | 2 | 32.07% |
| AMT250620C00165000 | 2024-04-09 2:39PM EDT | 165.00 | 38.90 | 28.20 | 29.60 | 0.00 | - | - | 2 | 31.14% |
| AMT250620C00170000 | 2024-04-23 12:40PM EDT | 170.00 | 24.83 | 25.30 | 26.70 | 0.00 | - | - | 1 | 30.62% |
| AMT250620C00175000 | 2024-04-30 10:39AM EDT | 175.00 | 20.00 | 22.60 | 23.60 | 0.00 | - | 1 | 60 | 29.62% |
| AMT250620C00180000 | 2024-04-30 9:41AM EDT | 180.00 | 18.70 | 20.10 | 21.40 | 0.00 | - | 10 | 19 | 29.62% |
| AMT250620C00185000 | 2024-04-30 1:20PM EDT | 185.00 | 15.00 | 18.30 | 19.00 | 0.00 | - | 3 | 8 | 29.12% |
| AMT250620C00190000 | 2024-04-30 3:39PM EDT | 190.00 | 12.40 | 14.00 | 17.00 | 0.00 | - | 1 | 16 | 28.94% |
| AMT250620C00195000 | 2024-04-23 10:35AM EDT | 195.00 | 11.60 | 14.00 | 14.80 | -1.87 | -13.88% | 1 | 20 | 28.28% |
| AMT250620C00200000 | 2024-04-19 1:23PM EDT | 200.00 | 10.80 | 12.30 | 12.80 | 0.00 | - | 3 | 11 | 27.66% |
| AMT250620C00210000 | 2024-04-02 10:08AM EDT | 210.00 | 16.00 | 9.40 | 9.80 | 0.00 | - | 1 | 3 | 27.15% |
| AMT250620C00220000 | 2024-04-29 9:53AM EDT | 220.00 | 6.35 | 6.80 | 7.40 | 0.00 | - | 1 | 17 | 26.71% |
| AMT250620C00230000 | 2024-04-18 1:12PM EDT | 230.00 | 4.58 | 4.20 | 5.50 | 0.00 | - | 1 | 5 | 26.30% |
| AMT250620C00240000 | 2024-04-26 3:50PM EDT | 240.00 | 3.20 | 3.70 | 4.20 | 0.00 | - | 2 | 18 | 26.28% |
| AMT250620C00250000 | 2024-04-24 3:57PM EDT | 250.00 | 2.60 | 2.75 | 3.10 | 0.00 | - | 3 | 65 | 26.04% |
| AMT250620C00260000 | 2024-04-01 10:13AM EDT | 260.00 | 4.40 | 1.50 | 2.45 | 0.00 | - | - | 40 | 26.34% |
| AMT250620C00310000 | 2024-04-01 10:43AM EDT | 310.00 | 1.20 | 0.00 | 0.80 | 0.00 | - | 55 | 147 | 27.69% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT250620P00105000 | 2024-04-25 11:07AM EDT | 105.00 | 1.95 | 0.35 | 1.75 | 0.00 | - | - | 1 | 34.72% |
| AMT250620P00110000 | 2024-04-23 2:34PM EDT | 110.00 | 2.35 | 1.50 | 2.00 | 0.00 | - | 4 | 6 | 33.27% |
| AMT250620P00115000 | 2024-04-05 12:37PM EDT | 115.00 | 2.10 | 1.95 | 2.50 | 0.00 | - | 1 | 2 | 32.67% |
| AMT250620P00125000 | 2024-05-01 1:32PM EDT | 125.00 | 3.40 | 2.95 | 3.50 | -0.60 | -15.00% | 3 | 221 | 30.73% |
| AMT250620P00135000 | 2024-05-01 1:48PM EDT | 135.00 | 5.14 | 4.40 | 5.00 | -0.26 | -4.81% | 1 | 41 | 29.29% |
| AMT250620P00140000 | 2024-04-08 1:36PM EDT | 140.00 | 5.00 | 4.00 | 5.80 | 0.00 | - | 1 | 60 | 28.35% |
| AMT250620P00145000 | 2024-05-01 11:50AM EDT | 145.00 | 7.40 | 6.30 | 6.90 | -0.73 | -8.98% | 1 | 2 | 27.78% |
| AMT250620P00155000 | 2024-04-30 3:44PM EDT | 155.00 | 10.90 | 8.90 | 9.70 | 0.00 | - | 5 | 7 | 26.90% |
| AMT250620P00160000 | 2024-04-30 11:46AM EDT | 160.00 | 12.50 | 10.50 | 11.10 | 0.00 | - | 1 | 298 | 26.07% |
| AMT250620P00165000 | 2024-04-19 2:08PM EDT | 165.00 | 15.90 | 11.20 | 12.90 | 0.00 | - | 2 | 33 | 25.59% |
| AMT250620P00170000 | 2024-04-30 9:41AM EDT | 170.00 | 16.00 | 14.00 | 14.80 | 0.00 | - | 10 | 11 | 24.99% |
| AMT250620P00180000 | 2024-04-19 2:08PM EDT | 180.00 | 23.06 | 17.50 | 19.30 | 0.00 | - | 2 | 6 | 23.94% |
| AMT250620P00190000 | 2024-04-03 9:32AM EDT | 190.00 | 20.00 | 22.20 | 24.50 | 0.00 | - | 5 | 6 | 22.73% |
| AMT250620P00195000 | 2024-03-21 10:16AM EDT | 195.00 | 19.89 | 30.10 | 32.80 | 0.00 | - | - | 1 | 29.37% |
| AMT250620P00200000 | 2024-03-13 3:07PM EDT | 200.00 | 20.50 | 29.90 | 31.90 | 0.00 | - | - | 1 | 23.41% |
| AMT250620P00210000 | 2024-04-19 2:49PM EDT | 210.00 | 42.90 | 36.10 | 37.70 | 0.00 | - | 1 | 1 | 20.65% |
| AMT250620P00250000 | 2024-04-12 10:55AM EDT | 250.00 | 72.50 | 69.50 | 74.00 | 0.00 | - | 2 | 0 | 22.66% |
© 2024 Yahoo. All rights reserved.