UK Markets open in 3 hrs 38 mins

American Tower Corporation (AMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
218.47-1.00 (-0.46%)
At close: 04:00PM EST
218.84 +0.37 (+0.17%)
After hours: 07:52PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMT240119C001300002022-01-03 3:41PM EST130.00158.49132.50137.500.00-23135.31%
AMT240119C001350002021-12-22 3:43PM EST135.00145.50128.00132.500.00-138129.77%
AMT240119C001400002021-12-22 3:43PM EST140.00140.50123.00128.000.00-104124.49%
AMT240119C001450002021-12-22 3:11PM EST145.00133.30118.60123.000.00-2510119.55%
AMT240119C001500002021-12-02 3:25PM EST150.00116.45140.50145.500.00-42165.13%
AMT240119C001600002022-08-01 10:31AM EST160.00114.86118.70121.300.00--0128.26%
AMT240119C001700002021-11-18 1:44PM EST170.0092.00108.50113.500.00--1119.17%
AMT240119C001750002022-08-01 10:31AM EST175.00102.40106.00108.900.00-34116.35%
AMT240119C001900002022-07-29 10:36AM EST190.0091.8594.3096.600.00--31106.21%
AMT240119C002000002022-07-29 10:36AM EST200.0084.2585.8088.300.00-13599.22%
AMT240119C002100002022-08-10 8:30AM EST210.0083.4878.9080.80+1.73+2.12%5022394.09%
AMT240119C002200002022-08-04 2:19PM EST220.0070.6071.5073.500.00-118988.84%
AMT240119C002300002022-08-10 8:30AM EST230.0069.3364.8066.60+1.73+2.56%5016284.31%
AMT240119C002400002022-08-05 11:46AM EST240.0056.3257.8060.200.00-42279.88%
AMT240119C002500002022-08-09 10:30AM EST250.0053.9051.5053.900.00-121075.86%
AMT240119C002600002022-07-28 9:52AM EST260.0042.4545.6048.000.00-12372.19%
AMT240119C002700002022-08-11 8:30AM EST270.0044.7240.9042.70+5.02+12.64%13369.43%
AMT240119C002800002022-08-11 8:30AM EST280.0039.2735.8037.70+5.67+16.88%112166.40%
AMT240119C002900002022-08-09 10:14AM EST290.0032.9030.9033.000.00-48663.44%
AMT240119C003000002022-08-05 2:22PM EST300.0026.3027.1028.900.00-1213561.24%
AMT240119C003100002022-08-02 11:33AM EST310.0022.4023.7024.900.00-1759.09%
AMT240119C003200002022-08-11 12:02PM EST320.0021.6320.3021.40+3.17+17.17%32256.95%
AMT240119C003300002022-08-08 8:51AM EST330.0018.6517.3018.300.00-2955.03%
AMT240119C003400002022-08-08 8:51AM EST340.0015.9914.8016.300.00-102553.89%
AMT240119C003500002022-07-29 2:07PM EST350.0012.5012.6013.500.00-12652.11%
AMT240119C003600002022-08-08 8:51AM EST360.0011.4810.8011.300.00--25350.75%
AMT240119C003700002022-07-11 10:28AM EST370.006.709.3010.200.00-1650.24%
AMT240119C003800002022-08-08 8:51AM EST380.008.257.408.400.00--549.41%
AMT240119C003900002022-07-27 11:57AM EST390.004.506.407.000.00-1248.23%
AMT240119C004000002022-07-28 8:34AM EST400.004.205.305.900.00-1347.33%
AMT240119C004100002022-08-02 2:59PM EST410.004.504.404.900.00-1346.37%
AMT240119C004200002022-08-10 9:25AM EST420.004.203.604.30+4.20--446.11%
AMT240119C004400002022-08-09 10:46AM EST440.002.852.053.100.00-42445.01%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMT240119P001150002022-07-22 8:30AM EST115.001.880.301.900.00--1143.73%
AMT240119P001300002022-07-29 9:17AM EST130.002.301.802.450.00-1738.90%
AMT240119P001350002022-08-11 8:31AM EST135.002.301.803.20+2.30-2639.27%
AMT240119P001400002022-01-05 11:07AM EST140.003.813.305.00+0.91+31.38%1742.19%
AMT240119P001450002021-12-22 3:34PM EST145.003.783.105.900.00-1141.93%
AMT240119P001500002022-08-02 10:41AM EST150.004.203.403.700.00-11433.80%
AMT240119P001600002022-08-02 9:10AM EST160.005.104.204.800.00-64632.01%
AMT240119P001700002021-11-18 11:40AM EST170.0010.506.909.800.00--136.91%
AMT240119P001750002022-07-15 1:30PM EST175.008.206.006.500.00--1028.57%
AMT240119P001800002022-08-10 11:18AM EST180.006.806.607.10-1.80-20.93%14027.29%
AMT240119P001850002021-11-10 6:48AM EST185.0010.709.7013.000.00-1334.02%
AMT240119P001900002022-07-29 9:36AM EST190.007.908.108.900.00-1725.35%
AMT240119P002000002022-08-08 8:52AM EST200.0010.639.8010.300.00-11522.31%
AMT240119P002100002022-08-01 1:10PM EST210.0013.6511.7012.800.00--1420.14%
AMT240119P002200002022-08-08 8:52AM EST220.0014.8814.0014.800.00-1916.52%
AMT240119P002300002022-08-08 12:01PM EST230.0017.6616.7017.700.00-36012.66%
AMT240119P002400002022-08-10 10:58AM EST240.0019.9019.8021.10-1.00-4.78%1250.00%
AMT240119P002500002022-07-28 12:38PM EST250.0026.2022.9024.800.00-1180.00%
AMT240119P002600002022-08-10 9:44AM EST260.0026.9027.0028.10-1.70-5.94%1280.00%
AMT240119P002700002022-08-10 9:46AM EST270.0030.9031.3032.80-1.10-3.44%250.00%
AMT240119P002800002022-08-10 11:52AM EST280.0036.0636.0036.90-3.84-9.62%230.00%
AMT240119P002900002022-08-11 11:14AM EST290.0040.4041.2043.10-1.00-2.42%460.00%