AMT - American Tower Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT230616C00150000 | 2023-06-02 10:58AM EDT | 150.00 | 40.00 | 38.30 | 39.80 | 0.00 | - | 1 | 3 | 77.49% |
| AMT230616C00155000 | 2023-05-31 2:40PM EDT | 155.00 | 28.90 | 33.30 | 34.80 | 0.00 | - | 1 | 6 | 68.26% |
| AMT230616C00160000 | 2023-06-01 2:27PM EDT | 160.00 | 28.30 | 28.30 | 29.60 | 0.00 | - | 2 | 4 | 55.86% |
| AMT230616C00165000 | 2023-03-23 2:49PM EDT | 165.00 | 30.40 | 39.80 | 41.10 | 0.00 | - | - | 0 | 222.17% |
| AMT230616C00170000 | 2023-06-02 11:27AM EDT | 170.00 | 21.60 | 18.30 | 19.90 | 0.00 | - | 1 | 17 | 55.91% |
| AMT230616C00175000 | 2023-05-31 10:55AM EDT | 175.00 | 7.30 | 13.80 | 14.50 | 0.00 | - | 1 | 6 | 39.43% |
| AMT230616C00180000 | 2023-06-05 3:43PM EDT | 180.00 | 10.19 | 9.20 | 9.90 | -1.93 | -15.92% | 2 | 71 | 33.35% |
| AMT230616C00185000 | 2023-06-05 2:14PM EDT | 185.00 | 6.25 | 5.60 | 5.90 | -1.95 | -23.78% | 9 | 64 | 29.42% |
| AMT230616C00190000 | 2023-06-05 3:46PM EDT | 190.00 | 3.30 | 2.75 | 2.95 | -1.05 | -24.14% | 13 | 525 | 27.37% |
| AMT230616C00195000 | 2023-06-05 2:36PM EDT | 195.00 | 1.15 | 1.05 | 1.25 | -1.00 | -46.51% | 35 | 827 | 26.83% |
| AMT230616C00200000 | 2023-06-05 3:59PM EDT | 200.00 | 0.40 | 0.30 | 0.45 | -0.50 | -55.56% | 26 | 830 | 26.78% |
| AMT230616C00210000 | 2023-06-05 3:38PM EDT | 210.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 29 | 1,826 | 31.35% |
| AMT230616C00220000 | 2023-06-02 12:36PM EDT | 220.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 4 | 1,181 | 45.12% |
| AMT230616C00230000 | 2023-06-02 12:36PM EDT | 230.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 293 | 50.59% |
| AMT230616C00240000 | 2023-05-30 10:09AM EDT | 240.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 713 | 59.77% |
| AMT230616C00250000 | 2023-06-01 2:16PM EDT | 250.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 18 | 76.47% |
| AMT230616C00260000 | 2023-05-03 10:32AM EDT | 260.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 5 | 81.45% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT230616P00125000 | 2023-04-24 9:47AM EDT | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 4 | 94.53% |
| AMT230616P00130000 | 2023-04-24 9:48AM EDT | 130.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 4 | 86.33% |
| AMT230616P00135000 | 2023-05-15 2:47PM EDT | 135.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 16 | 82.42% |
| AMT230616P00140000 | 2023-05-17 3:50PM EDT | 140.00 | 0.04 | 0.00 | 0.65 | 0.00 | - | 1 | 7 | 92.68% |
| AMT230616P00145000 | 2023-05-26 10:46AM EDT | 145.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 17 | 63.28% |
| AMT230616P00150000 | 2023-06-02 1:35PM EDT | 150.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 73 | 58.98% |
| AMT230616P00155000 | 2023-06-02 1:14PM EDT | 155.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 6 | 27 | 51.56% |
| AMT230616P00160000 | 2023-06-02 3:56PM EDT | 160.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 15 | 80 | 46.09% |
| AMT230616P00165000 | 2023-06-05 9:53AM EDT | 165.00 | 0.19 | 0.05 | 0.15 | +0.01 | +5.56% | 21 | 294 | 41.21% |
| AMT230616P00170000 | 2023-06-05 12:35PM EDT | 170.00 | 0.25 | 0.20 | 0.30 | -0.09 | -26.47% | 7 | 870 | 38.28% |
| AMT230616P00175000 | 2023-06-05 3:18PM EDT | 175.00 | 0.55 | 0.50 | 0.65 | -0.04 | -6.78% | 10 | 952 | 36.23% |
| AMT230616P00180000 | 2023-06-05 3:56PM EDT | 180.00 | 1.24 | 1.15 | 1.35 | -0.02 | -1.59% | 24 | 531 | 34.33% |
| AMT230616P00185000 | 2023-06-05 3:47PM EDT | 185.00 | 2.45 | 2.50 | 2.70 | +0.22 | +9.87% | 71 | 668 | 33.06% |
| AMT230616P00190000 | 2023-06-05 3:56PM EDT | 190.00 | 5.00 | 4.90 | 5.20 | +0.77 | +18.20% | 52 | 1,396 | 34.23% |
| AMT230616P00195000 | 2023-06-05 11:33AM EDT | 195.00 | 7.95 | 8.40 | 9.00 | +0.45 | +6.00% | 6 | 474 | 39.27% |
| AMT230616P00200000 | 2023-06-05 3:07PM EDT | 200.00 | 12.63 | 12.40 | 13.40 | +0.84 | +7.12% | 4 | 436 | 45.46% |
| AMT230616P00210000 | 2023-05-26 12:12PM EDT | 210.00 | 29.65 | 21.90 | 23.20 | 0.00 | - | 3 | 309 | 54.27% |
| AMT230616P00220000 | 2023-06-02 1:29PM EDT | 220.00 | 29.48 | 31.90 | 33.40 | 0.00 | - | 2 | 36 | 71.24% |
| AMT230616P00230000 | 2023-05-23 10:10AM EDT | 230.00 | 37.40 | 41.90 | 43.10 | 0.00 | - | 1 | 38 | 82.67% |
| AMT230616P00240000 | 2023-04-12 10:41AM EDT | 240.00 | 29.40 | 39.50 | 42.30 | 0.00 | - | 8 | 6 | 0.00% |
| AMT230616P00260000 | 2023-05-23 2:08PM EDT | 260.00 | 71.00 | 71.80 | 73.50 | 0.00 | - | - | 1 | 121.34% |
© 2023 Yahoo. All rights reserved.