UK markets closed

American Tower Corporation (AMT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
193.92-7.68 (-3.81%)
As of 03:18PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMT221021C001400002022-10-06 12:54PM EDT140.0065.0858.5063.000.00-10188.65%
AMT221021C001500002022-04-18 12:01AM EDT150.00114.6481.5085.600.00---440.86%
AMT221021C001550002022-03-28 10:01AM EDT155.0088.0099.40103.100.00-50607.80%
AMT221021C001600002022-04-11 1:09PM EDT160.00104.6267.9070.400.00-104361.04%
AMT221021C001700002022-05-16 12:04AM EDT170.0062.2081.1084.400.00---497.64%
AMT221021C001800002022-10-07 1:36PM EDT180.0017.5016.3016.70-6.40-26.78%2050.27%
AMT221021C001850002022-10-06 2:57PM EDT185.0018.8712.2012.700.00-1348.33%
AMT221021C001900002022-10-07 2:54PM EDT190.008.918.709.00-5.89-39.80%4944.21%
AMT221021C001950002022-10-07 2:06PM EDT195.006.455.706.00-7.34-53.23%233241.50%
AMT221021C002000002022-10-07 2:44PM EDT200.003.603.603.80-3.60-50.00%535940.09%
AMT221021C002100002022-10-07 2:26PM EDT210.001.351.151.30-1.45-51.79%2649638.89%
AMT221021C002200002022-10-07 2:59PM EDT220.000.470.400.50-0.46-49.46%4371,21941.33%
AMT221021C002300002022-10-07 1:51PM EDT230.000.200.150.25-0.10-33.33%912,37545.65%
AMT221021C002400002022-10-07 1:34PM EDT240.000.170.050.20+0.05+41.67%359852.78%
AMT221021C002500002022-10-05 3:31PM EDT250.000.150.000.500.00-548263.18%
AMT221021C002600002022-10-06 3:56PM EDT260.000.080.000.150.00-201,54860.35%
AMT221021C002700002022-10-06 2:59PM EDT270.000.080.000.100.00-71,04963.87%
AMT221021C002800002022-10-06 2:51PM EDT280.000.080.000.150.00-101,05073.24%
AMT221021C002900002022-10-07 2:39PM EDT290.000.050.000.100.00-892875.78%
AMT221021C003000002022-10-07 1:46PM EDT300.000.050.000.100.00-26,59581.25%
AMT221021C003100002022-10-05 3:22PM EDT310.000.100.000.000.00-369150.00%
AMT221021C003200002022-10-03 9:57AM EDT320.000.020.000.150.00-158995.70%
AMT221021C003300002022-09-28 9:58AM EDT330.000.050.001.350.00-34177134.86%
AMT221021C003400002022-09-02 10:14AM EDT340.000.150.000.300.00-911114.26%
AMT221021C003500002022-10-05 10:47AM EDT350.000.030.000.000.00-102,27650.00%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMT221021P001150002022-06-21 3:44PM EDT115.000.200.001.000.00--2138.09%
AMT221021P001200002022-10-07 11:05AM EDT120.000.080.050.15-0.30-78.95%2020100.98%
AMT221021P001250002022-04-07 9:30AM EDT125.000.550.350.900.00--1123.63%
AMT221021P001300002022-06-15 1:10PM EDT130.000.780.000.850.00--40106.45%
AMT221021P001350002022-10-05 12:42PM EDT135.000.050.001.350.00-80109106.59%
AMT221021P001400002022-10-07 1:04PM EDT140.000.050.000.15-0.01-16.67%212468.75%
AMT221021P001450002022-10-04 9:47AM EDT145.000.050.000.150.00-2819262.11%
AMT221021P001500002022-10-07 1:47PM EDT150.000.150.050.15+0.05+50.00%23857.81%
AMT221021P001550002022-10-07 2:19PM EDT155.000.200.150.30+0.10+100.00%84058.11%
AMT221021P001600002022-10-07 11:05AM EDT160.000.320.200.55+0.06+23.08%204456.10%
AMT221021P001650002022-10-06 2:49PM EDT165.000.300.450.550.00-368051.71%
AMT221021P001700002022-10-07 2:11PM EDT170.000.660.700.80+0.56+560.00%117649.37%
AMT221021P001750002022-10-07 12:59PM EDT175.001.011.051.20+0.42+71.19%244146.29%
AMT221021P001800002022-10-07 2:32PM EDT180.001.631.601.75+0.63+63.00%315842.75%
AMT221021P001850002022-10-07 2:32PM EDT185.002.542.452.65+1.14+81.43%9434439.83%
AMT221021P001900002022-10-07 2:43PM EDT190.004.033.804.10+1.78+79.11%23932937.71%
AMT221021P001950002022-10-07 2:56PM EDT195.006.005.906.10+2.80+87.50%15329635.25%
AMT221021P002000002022-10-07 2:56PM EDT200.008.908.608.90+3.70+71.15%6372933.39%
AMT221021P002100002022-10-07 2:30PM EDT210.0016.0016.2016.70+5.42+51.23%1466631.03%
AMT221021P002200002022-10-07 2:32PM EDT220.0025.5525.4025.80+7.75+43.54%151,6180.00%
AMT221021P002300002022-10-07 2:32PM EDT230.0035.4034.9035.80+9.06+34.40%79410.00%
AMT221021P002400002022-10-07 2:31PM EDT240.0044.9945.1045.80+7.60+20.33%304790.00%
AMT221021P002500002022-10-07 2:31PM EDT250.0055.1755.1055.70+7.69+16.20%331,1180.00%
AMT221021P002600002022-10-07 2:46PM EDT260.0065.2065.0066.20+6.92+11.87%234064.06%
AMT221021P002700002022-10-06 2:45PM EDT270.0066.0074.6075.900.00-26290.00%
AMT221021P002800002022-10-07 2:53PM EDT280.0085.3284.9085.90+23.82+38.73%11160.00%
AMT221021P002900002022-10-03 11:00AM EDT290.0073.1794.2096.800.00-1524109.42%
AMT221021P003000002022-08-16 9:30AM EDT300.0023.100.000.000.00-120.00%
AMT221021P003100002022-08-09 12:26PM EDT310.0035.8051.6054.100.00-110.00%