American Tower Corporation (AMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT260116C00085000 | 2023-10-06 9:41AM EDT | 85.00 | 72.25 | 104.00 | 109.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMT260116C00100000 | 2024-03-21 12:54PM EDT | 100.00 | 94.80 | 71.50 | 76.50 | 0.00 | - | 25 | 25 | 0.00% |
| AMT260116C00110000 | 2024-04-05 12:46PM EDT | 110.00 | 83.21 | 72.50 | 77.00 | 0.00 | - | 2 | 6 | 0.00% |
| AMT260116C00120000 | 2023-12-14 11:24AM EDT | 120.00 | 97.89 | 90.00 | 94.50 | 0.00 | - | 1 | 3 | 26.62% |
| AMT260116C00125000 | 2024-06-13 10:52AM EDT | 125.00 | 73.25 | 86.00 | 91.00 | 0.00 | - | 1 | 24 | 31.52% |
| AMT260116C00130000 | 2024-06-14 10:02AM EDT | 130.00 | 71.69 | 82.00 | 86.50 | 0.00 | - | 1 | 2 | 31.17% |
| AMT260116C00135000 | 2024-07-24 1:16PM EDT | 135.00 | 81.17 | 80.50 | 84.40 | 0.00 | - | 1 | 15 | 36.27% |
| AMT260116C00140000 | 2024-06-27 2:19PM EDT | 140.00 | 61.76 | 76.00 | 81.00 | 0.00 | - | 3 | 11 | 37.25% |
| AMT260116C00145000 | 2024-04-30 10:07AM EDT | 145.00 | 43.19 | 51.30 | 54.50 | 0.00 | - | 1 | 6 | 0.00% |
| AMT260116C00150000 | 2024-07-08 9:50AM EDT | 150.00 | 54.75 | 69.10 | 72.50 | 0.00 | - | 20 | 56 | 35.39% |
| AMT260116C00155000 | 2024-01-23 2:37PM EDT | 155.00 | 59.00 | 45.70 | 47.20 | 0.00 | - | 2 | 5 | 0.00% |
| AMT260116C00160000 | 2024-07-19 10:55AM EDT | 160.00 | 59.51 | 60.20 | 65.00 | 0.00 | - | 5 | 4 | 34.71% |
| AMT260116C00165000 | 2024-07-19 10:55AM EDT | 165.00 | 56.00 | 57.40 | 61.00 | 0.00 | - | 5 | 28 | 33.82% |
| AMT260116C00170000 | 2024-07-23 3:50PM EDT | 170.00 | 50.95 | 53.30 | 57.50 | 0.00 | - | 7 | 41 | 33.51% |
| AMT260116C00175000 | 2024-07-23 2:55PM EDT | 175.00 | 47.65 | 50.60 | 53.80 | 0.00 | - | 1 | 72 | 32.81% |
| AMT260116C00180000 | 2024-07-15 10:44AM EDT | 180.00 | 46.70 | 47.20 | 48.30 | +3.16 | +7.26% | 1 | 1,806 | 29.87% |
| AMT260116C00185000 | 2024-07-18 11:08AM EDT | 185.00 | 43.50 | 43.80 | 47.10 | -1.50 | -3.33% | 1 | 1,784 | 31.92% |
| AMT260116C00190000 | 2024-07-15 10:19AM EDT | 190.00 | 38.70 | 40.80 | 42.10 | 0.00 | - | 28 | 542 | 29.49% |
| AMT260116C00195000 | 2024-07-22 10:22AM EDT | 195.00 | 37.25 | 37.60 | 39.90 | 0.00 | - | 10 | 468 | 30.05% |
| AMT260116C00200000 | 2024-07-25 9:50AM EDT | 200.00 | 36.00 | 34.90 | 36.80 | 0.00 | - | 5 | 389 | 29.50% |
| AMT260116C00210000 | 2024-07-15 10:38AM EDT | 210.00 | 26.83 | 29.60 | 31.90 | 0.00 | - | 3 | 165 | 29.35% |
| AMT260116C00220000 | 2024-07-24 2:49PM EDT | 220.00 | 23.82 | 25.10 | 26.40 | 0.00 | - | 1 | 81 | 28.12% |
| AMT260116C00230000 | 2024-07-19 11:38AM EDT | 230.00 | 20.43 | 21.00 | 22.30 | 0.00 | - | 10 | 31 | 27.78% |
| AMT260116C00240000 | 2024-07-26 3:58PM EDT | 240.00 | 18.00 | 17.60 | 18.40 | +7.80 | +76.47% | 75 | 46 | 27.16% |
| AMT260116C00250000 | 2024-07-15 9:56AM EDT | 250.00 | 13.35 | 14.50 | 15.30 | 0.00 | - | 11 | 260 | 26.87% |
| AMT260116C00260000 | 2024-07-11 12:09PM EDT | 260.00 | 10.05 | 11.70 | 14.50 | 0.00 | - | 1 | 34 | 28.56% |
| AMT260116C00270000 | 2024-06-27 10:51AM EDT | 270.00 | 6.00 | 9.70 | 12.50 | 0.00 | - | 1 | 67 | 28.71% |
| AMT260116C00280000 | 2024-04-01 1:25PM EDT | 280.00 | 4.95 | 2.70 | 3.60 | 0.00 | - | 50 | 55 | 19.40% |
| AMT260116C00290000 | 2024-06-06 10:27AM EDT | 290.00 | 4.60 | 3.40 | 4.00 | 0.00 | - | 1 | 57 | 21.70% |
| AMT260116C00300000 | 2024-07-11 9:30AM EDT | 300.00 | 3.50 | 3.40 | 6.40 | 0.00 | - | 1 | 6 | 26.94% |
| AMT260116C00310000 | 2024-05-16 10:37AM EDT | 310.00 | 2.80 | 2.60 | 3.10 | 0.00 | - | 2 | 13 | 23.10% |
| AMT260116C00320000 | 2024-07-17 1:00PM EDT | 320.00 | 3.60 | 2.75 | 4.20 | 0.00 | - | 1 | 1,280 | 26.51% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT260116P00080000 | 2024-07-19 9:30AM EDT | 80.00 | 0.50 | 0.60 | 1.50 | 0.00 | - | 1 | 385 | 48.66% |
| AMT260116P00085000 | 2024-04-02 1:44PM EDT | 85.00 | 2.10 | 0.50 | 2.65 | 0.00 | - | 1 | 11 | 52.05% |
| AMT260116P00090000 | 2024-05-15 2:44PM EDT | 90.00 | 1.11 | 0.35 | 2.20 | 0.00 | - | 10 | 13 | 47.10% |
| AMT260116P00095000 | 2024-07-10 3:22PM EDT | 95.00 | 1.28 | 0.35 | 1.60 | 0.00 | - | 1 | 13 | 41.49% |
| AMT260116P00100000 | 2024-07-23 11:24AM EDT | 100.00 | 0.99 | 0.40 | 1.70 | 0.00 | - | 1 | 40 | 39.69% |
| AMT260116P00105000 | 2024-07-25 9:45AM EDT | 105.00 | 1.64 | 0.75 | 1.85 | 0.00 | - | 2 | 6 | 38.15% |
| AMT260116P00110000 | 2024-06-21 2:22PM EDT | 110.00 | 2.04 | 0.55 | 2.55 | 0.00 | - | 127 | 33 | 38.81% |
| AMT260116P00115000 | 2024-05-14 2:58PM EDT | 115.00 | 3.05 | 1.95 | 2.75 | 0.00 | - | 3 | 14 | 37.31% |
| AMT260116P00120000 | 2024-07-09 12:52PM EDT | 120.00 | 2.35 | 1.00 | 2.50 | 0.00 | - | 8 | 460 | 34.33% |
| AMT260116P00125000 | 2024-07-09 10:44AM EDT | 125.00 | 2.95 | 1.05 | 2.30 | 0.00 | - | 7 | 199 | 31.65% |
| AMT260116P00130000 | 2024-07-09 10:44AM EDT | 130.00 | 3.50 | 1.50 | 3.80 | 0.00 | - | 3 | 264 | 34.05% |
| AMT260116P00135000 | 2024-07-09 12:48PM EDT | 135.00 | 3.80 | 2.05 | 3.30 | 0.00 | - | 5 | 23 | 30.73% |
| AMT260116P00140000 | 2024-07-24 11:44AM EDT | 140.00 | 3.30 | 2.90 | 3.60 | 0.00 | - | 127 | 519 | 29.54% |
| AMT260116P00145000 | 2024-07-12 11:44AM EDT | 145.00 | 4.40 | 3.50 | 5.10 | 0.00 | - | 15 | 56 | 30.89% |
| AMT260116P00150000 | 2024-07-24 11:47AM EDT | 150.00 | 4.75 | 4.20 | 5.40 | 0.00 | - | 1 | 86 | 29.47% |
| AMT260116P00155000 | 2024-07-23 11:24AM EDT | 155.00 | 5.54 | 5.10 | 7.80 | 0.00 | - | 1 | 39 | 31.63% |
| AMT260116P00160000 | 2024-07-17 2:19PM EDT | 160.00 | 5.90 | 5.80 | 6.60 | 0.00 | - | 5 | 48 | 27.60% |
| AMT260116P00165000 | 2024-07-23 1:50PM EDT | 165.00 | 7.32 | 6.70 | 7.60 | 0.00 | - | 1 | 70 | 27.16% |
| AMT260116P00170000 | 2024-07-03 9:49AM EDT | 170.00 | 12.31 | 7.90 | 8.70 | 0.00 | - | 5 | 138 | 26.72% |
| AMT260116P00175000 | 2024-07-18 11:44AM EDT | 175.00 | 9.40 | 9.20 | 9.90 | 0.00 | - | 2 | 51 | 26.27% |
| AMT260116P00180000 | 2024-07-26 1:38PM EDT | 180.00 | 11.00 | 10.60 | 11.20 | -0.60 | -5.17% | 10 | 86 | 25.80% |
| AMT260116P00185000 | 2024-07-24 12:17PM EDT | 185.00 | 12.67 | 12.00 | 12.70 | 0.00 | - | 1 | 54 | 25.42% |
| AMT260116P00190000 | 2024-07-25 9:55AM EDT | 190.00 | 13.70 | 13.70 | 14.40 | 0.00 | - | 1 | 93 | 25.12% |
| AMT260116P00195000 | 2024-07-24 12:17PM EDT | 195.00 | 16.09 | 15.20 | 16.40 | 0.00 | - | 7 | 80 | 24.99% |
| AMT260116P00200000 | 2024-07-24 11:39AM EDT | 200.00 | 18.42 | 17.20 | 18.30 | 0.00 | - | 1 | 32 | 24.60% |
| AMT260116P00210000 | 2024-07-25 9:55AM EDT | 210.00 | 21.00 | 21.40 | 22.50 | 0.00 | - | 15 | 37 | 23.77% |
| AMT260116P00220000 | 2024-07-26 11:12AM EDT | 220.00 | 27.79 | 26.30 | 27.30 | -0.39 | -1.38% | 1 | 110 | 22.95% |
| AMT260116P00230000 | 2023-11-17 4:21PM EDT | 230.00 | 44.90 | 35.00 | 39.70 | 0.00 | - | 4 | 11 | 28.89% |
| AMT260116P00240000 | 2024-04-17 11:16AM EDT | 240.00 | 70.00 | 49.30 | 51.30 | 0.00 | - | 1 | 1 | 33.64% |
| AMT260116P00250000 | 2023-10-10 2:38PM EDT | 250.00 | 90.72 | 69.00 | 72.80 | 0.00 | - | 6 | 0 | 47.65% |
| AMT260116P00310000 | 2024-02-02 10:54AM EDT | 310.00 | 118.00 | 105.50 | 110.50 | 0.00 | - | 1 | 0 | 38.37% |
© 2024 Yahoo. All rights reserved.