American Tower Corporation (AMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT240816C00170000 | 2024-07-22 10:58AM EDT | 170.00 | 43.10 | 42.60 | 45.90 | 0.00 | - | 22 | 24 | 57.47% |
| AMT240816C00175000 | 2024-07-08 2:30PM EDT | 175.00 | 23.50 | 37.70 | 40.40 | 0.00 | - | 15 | 18 | 68.04% |
| AMT240816C00180000 | 2024-06-26 3:51PM EDT | 180.00 | 15.97 | 32.70 | 35.50 | 0.00 | - | 1 | 2 | 61.87% |
| AMT240816C00185000 | 2024-07-10 9:59AM EDT | 185.00 | 28.29 | 27.40 | 31.20 | +14.49 | +105.00% | 3 | 7 | 60.96% |
| AMT240816C00190000 | 2024-07-25 9:57AM EDT | 190.00 | 26.15 | 24.20 | 26.30 | 0.00 | - | 1 | 51 | 54.00% |
| AMT240816C00195000 | 2024-07-26 10:27AM EDT | 195.00 | 18.80 | 18.60 | 21.50 | +1.70 | +9.94% | 1 | 202 | 47.56% |
| AMT240816C00200000 | 2024-07-25 1:14PM EDT | 200.00 | 13.88 | 15.10 | 17.00 | -0.09 | -0.64% | 1 | 636 | 42.57% |
| AMT240816C00210000 | 2024-07-26 3:50PM EDT | 210.00 | 8.20 | 7.90 | 8.40 | +2.07 | +33.77% | 101 | 728 | 31.42% |
| AMT240816C00220000 | 2024-07-26 3:52PM EDT | 220.00 | 3.10 | 3.10 | 3.40 | +0.78 | +33.62% | 38 | 976 | 29.05% |
| AMT240816C00230000 | 2024-07-26 3:37PM EDT | 230.00 | 1.00 | 1.00 | 1.30 | +0.30 | +42.86% | 50 | 872 | 30.18% |
| AMT240816C00240000 | 2024-07-26 3:33PM EDT | 240.00 | 0.35 | 0.25 | 0.35 | +0.15 | +75.00% | 3 | 94 | 29.69% |
| AMT240816C00250000 | 2024-07-24 1:53PM EDT | 250.00 | 0.05 | 0.05 | 0.15 | -0.04 | -44.44% | 7 | 21 | 32.57% |
| AMT240816C00260000 | 2024-07-12 10:56AM EDT | 260.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 52.30% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT240816P00120000 | 2024-07-17 2:41PM EDT | 120.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | - | 1 | 109.08% |
| AMT240816P00155000 | 2024-07-17 1:45PM EDT | 155.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 3 | 88.16% |
| AMT240816P00160000 | 2024-07-18 9:30AM EDT | 160.00 | 0.67 | 0.00 | 0.55 | 0.00 | - | 1 | 5 | 62.21% |
| AMT240816P00165000 | 2024-07-24 2:57PM EDT | 165.00 | 0.06 | 0.00 | 0.45 | 0.00 | - | 10 | 13 | 54.69% |
| AMT240816P00170000 | 2024-07-26 1:52PM EDT | 170.00 | 0.10 | 0.00 | 0.15 | -0.10 | -50.00% | 1 | 25 | 46.19% |
| AMT240816P00175000 | 2024-07-26 2:07PM EDT | 175.00 | 0.14 | 0.05 | 0.15 | -0.08 | -36.36% | 4 | 109 | 41.11% |
| AMT240816P00180000 | 2024-07-26 12:48PM EDT | 180.00 | 0.42 | 0.10 | 0.60 | +0.21 | +100.00% | 2 | 412 | 46.78% |
| AMT240816P00185000 | 2024-07-25 3:58PM EDT | 185.00 | 0.37 | 0.15 | 0.75 | 0.00 | - | 3 | 109 | 42.97% |
| AMT240816P00190000 | 2024-07-26 1:48PM EDT | 190.00 | 0.45 | 0.25 | 0.40 | -0.18 | -28.57% | 4 | 208 | 31.64% |
| AMT240816P00195000 | 2024-07-26 2:37PM EDT | 195.00 | 0.75 | 0.55 | 0.70 | +0.07 | +10.29% | 5 | 278 | 29.93% |
| AMT240816P00200000 | 2024-07-26 3:49PM EDT | 200.00 | 1.14 | 1.05 | 1.25 | -0.86 | -43.00% | 70 | 448 | 28.54% |
| AMT240816P00210000 | 2024-07-26 3:49PM EDT | 210.00 | 3.62 | 3.40 | 3.80 | -0.48 | -11.71% | 32 | 269 | 26.94% |
| AMT240816P00220000 | 2024-07-25 11:30AM EDT | 220.00 | 10.45 | 8.50 | 9.10 | +0.75 | +7.73% | 1 | 20 | 25.98% |
© 2024 Yahoo. All rights reserved.