American Tower Corporation (AMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT240621C00095000 | 2023-09-07 12:21PM EDT | 95.00 | 88.50 | 64.00 | 66.30 | 0.00 | - | 5 | 0 | 0.00% |
| AMT240621C00100000 | 2023-09-06 3:55PM EDT | 100.00 | 78.45 | 59.50 | 61.50 | 0.00 | - | 1 | 1 | 0.00% |
| AMT240621C00110000 | 2024-04-04 2:17PM EDT | 110.00 | 81.37 | 70.00 | 74.70 | 0.00 | - | 3 | 0 | 0.00% |
| AMT240621C00140000 | 2023-10-19 10:41AM EDT | 140.00 | 29.50 | 59.10 | 63.30 | 0.00 | - | 1 | 2 | 148.73% |
| AMT240621C00145000 | 2023-10-12 11:00AM EDT | 145.00 | 28.80 | 43.20 | 44.80 | 0.00 | - | - | 15 | 0.00% |
| AMT240621C00150000 | 2024-04-29 3:21PM EDT | 150.00 | 25.91 | 34.00 | 37.90 | 0.00 | - | 2 | 11 | 0.00% |
| AMT240621C00155000 | 2024-05-14 11:26AM EDT | 155.00 | 31.46 | 39.10 | 43.40 | 0.00 | - | 2 | 6 | 58.98% |
| AMT240621C00160000 | 2024-04-29 3:59PM EDT | 160.00 | 17.80 | 24.10 | 27.30 | 0.00 | - | 6 | 82 | 0.00% |
| AMT240621C00165000 | 2024-05-14 11:26AM EDT | 165.00 | 21.85 | 29.20 | 33.50 | 0.00 | - | 2 | 29 | 73.19% |
| AMT240621C00170000 | 2024-05-20 9:45AM EDT | 170.00 | 23.80 | 24.50 | 28.20 | 0.00 | - | 22 | 171 | 61.74% |
| AMT240621C00175000 | 2024-05-31 3:11PM EDT | 175.00 | 19.61 | 19.30 | 23.00 | +7.91 | +67.61% | 4 | 186 | 51.44% |
| AMT240621C00180000 | 2024-05-31 10:46AM EDT | 180.00 | 16.00 | 15.10 | 18.40 | +4.65 | +40.97% | 3 | 379 | 45.92% |
| AMT240621C00185000 | 2024-05-31 10:51AM EDT | 185.00 | 11.81 | 10.10 | 13.40 | +5.31 | +81.69% | 4 | 859 | 36.83% |
| AMT240621C00190000 | 2024-05-31 3:46PM EDT | 190.00 | 7.85 | 6.40 | 9.10 | +3.25 | +70.65% | 45 | 706 | 31.34% |
| AMT240621C00195000 | 2024-05-31 3:54PM EDT | 195.00 | 4.85 | 4.30 | 4.80 | +2.44 | +101.24% | 75 | 1,440 | 23.65% |
| AMT240621C00200000 | 2024-05-31 3:59PM EDT | 200.00 | 2.45 | 2.25 | 2.60 | +1.30 | +113.04% | 101 | 1,942 | 23.27% |
| AMT240621C00210000 | 2024-05-31 12:05PM EDT | 210.00 | 0.55 | 0.25 | 0.60 | +0.37 | +205.56% | 44 | 1,279 | 23.71% |
| AMT240621C00220000 | 2024-05-31 2:01PM EDT | 220.00 | 0.07 | 0.05 | 0.10 | -0.02 | -22.22% | 37 | 896 | 24.22% |
| AMT240621C00230000 | 2024-05-29 3:06PM EDT | 230.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 331 | 28.91% |
| AMT240621C00240000 | 2024-05-17 9:30AM EDT | 240.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 192 | 41.07% |
| AMT240621C00250000 | 2024-05-21 11:14AM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 499 | 41.41% |
| AMT240621C00260000 | 2024-05-21 11:15AM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 39 | 47.27% |
| AMT240621C00270000 | 2024-05-31 11:06AM EDT | 270.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 25 | 62.70% |
| AMT240621C00280000 | 2024-04-16 3:34PM EDT | 280.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 21 | 62.60% |
| AMT240621C00290000 | 2024-04-16 3:33PM EDT | 290.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 89.55% |
| AMT240621C00310000 | 2023-10-26 9:51AM EDT | 310.00 | 0.20 | 0.10 | 0.50 | 0.00 | - | 2 | 0 | 89.36% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT240621P00080000 | 2024-05-23 12:20PM EDT | 80.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 6 | 131.25% |
| AMT240621P00085000 | 2024-05-13 3:05PM EDT | 85.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 41 | 137.11% |
| AMT240621P00095000 | 2024-04-08 9:30AM EDT | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 45 | 46 | 50.00% |
| AMT240621P00100000 | 2023-12-22 12:17PM EDT | 100.00 | 0.12 | 0.00 | 0.40 | 0.00 | - | 2 | 38 | 126.76% |
| AMT240621P00105000 | 2024-05-08 10:20AM EDT | 105.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 2 | 18 | 155.86% |
| AMT240621P00110000 | 2024-02-21 12:15PM EDT | 110.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 20 | 48 | 121.09% |
| AMT240621P00115000 | 2024-05-10 9:48AM EDT | 115.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 6 | 36 | 90.43% |
| AMT240621P00120000 | 2024-04-25 1:15PM EDT | 120.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 40 | 96.88% |
| AMT240621P00125000 | 2024-04-30 3:47PM EDT | 125.00 | 0.06 | 0.00 | 0.45 | 0.00 | - | 2 | 66 | 89.65% |
| AMT240621P00130000 | 2024-05-09 10:17AM EDT | 130.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 81 | 75.98% |
| AMT240621P00135000 | 2024-05-08 2:52PM EDT | 135.00 | 0.07 | 0.00 | 2.10 | 0.00 | - | 5 | 70 | 100.73% |
| AMT240621P00140000 | 2024-05-28 3:45PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 369 | 52.34% |
| AMT240621P00145000 | 2024-05-29 3:05PM EDT | 145.00 | 0.10 | 0.00 | 0.10 | +0.04 | +66.67% | 1 | 160 | 51.17% |
| AMT240621P00150000 | 2024-05-29 10:44AM EDT | 150.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 1 | 527 | 54.59% |
| AMT240621P00155000 | 2024-05-28 12:39PM EDT | 155.00 | 0.12 | 0.05 | 0.30 | 0.00 | - | 1 | 249 | 53.37% |
| AMT240621P00160000 | 2024-05-31 2:04PM EDT | 160.00 | 0.11 | 0.10 | 0.15 | -0.09 | -45.00% | 4 | 770 | 41.99% |
| AMT240621P00165000 | 2024-05-30 2:56PM EDT | 165.00 | 0.10 | 0.05 | 0.20 | -0.07 | -41.18% | 1 | 566 | 38.23% |
| AMT240621P00170000 | 2024-05-31 3:46PM EDT | 170.00 | 0.15 | 0.15 | 0.55 | -0.14 | -48.28% | 8 | 460 | 40.02% |
| AMT240621P00175000 | 2024-05-31 3:46PM EDT | 175.00 | 0.30 | 0.20 | 0.35 | -0.33 | -52.38% | 25 | 658 | 30.13% |
| AMT240621P00180000 | 2024-05-31 3:55PM EDT | 180.00 | 0.53 | 0.45 | 0.70 | -0.82 | -60.74% | 46 | 651 | 28.71% |
| AMT240621P00185000 | 2024-05-31 3:46PM EDT | 185.00 | 1.02 | 0.85 | 1.75 | -1.58 | -60.77% | 65 | 595 | 30.43% |
| AMT240621P00190000 | 2024-05-31 3:35PM EDT | 190.00 | 2.18 | 2.10 | 2.45 | -2.72 | -55.51% | 92 | 696 | 25.92% |
| AMT240621P00195000 | 2024-05-31 12:18PM EDT | 195.00 | 5.30 | 4.00 | 4.50 | -2.10 | -28.38% | 52 | 432 | 26.01% |
| AMT240621P00200000 | 2024-05-31 2:38PM EDT | 200.00 | 7.20 | 6.80 | 8.50 | -7.30 | -50.34% | 11 | 847 | 32.42% |
| AMT240621P00210000 | 2024-05-21 11:37AM EDT | 210.00 | 20.00 | 14.60 | 17.10 | 0.00 | - | 2 | 321 | 41.44% |
| AMT240621P00220000 | 2024-05-24 12:17PM EDT | 220.00 | 24.90 | 23.70 | 26.60 | -10.50 | -29.66% | 1 | 16 | 51.33% |
| AMT240621P00230000 | 2024-02-08 2:27PM EDT | 230.00 | 38.40 | 23.60 | 27.40 | 0.00 | - | 1 | 1 | 0.00% |
| AMT240621P00240000 | 2024-02-13 10:42AM EDT | 240.00 | 54.25 | 39.30 | 44.00 | 0.00 | - | 5 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.