American Tower Corporation (AMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT241018C00155000 | 2024-04-23 9:49AM EDT | 155.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMT241018C00160000 | 2024-06-24 11:34AM EDT | 160.00 | 40.70 | 37.10 | 39.70 | 0.00 | - | 35 | 17 | 44.56% |
| AMT241018C00165000 | 2024-06-07 9:51AM EDT | 165.00 | 32.90 | 31.50 | 35.10 | 0.00 | - | 1 | 21 | 41.44% |
| AMT241018C00170000 | 2024-06-12 11:47AM EDT | 170.00 | 29.87 | 28.10 | 29.40 | 0.00 | - | 1 | 26 | 34.74% |
| AMT241018C00175000 | 2024-06-17 9:30AM EDT | 175.00 | 26.00 | 24.10 | 25.30 | 0.00 | - | 2 | 35 | 33.01% |
| AMT241018C00180000 | 2024-06-26 9:32AM EDT | 180.00 | 18.10 | 20.10 | 21.30 | 0.00 | - | 1 | 97 | 31.11% |
| AMT241018C00185000 | 2024-06-28 2:12PM EDT | 185.00 | 16.70 | 16.40 | 17.60 | +1.06 | +6.78% | 2 | 107 | 29.49% |
| AMT241018C00190000 | 2024-06-27 10:12AM EDT | 190.00 | 13.67 | 13.30 | 14.10 | 0.00 | - | 1 | 107 | 27.76% |
| AMT241018C00195000 | 2024-06-27 3:48PM EDT | 195.00 | 10.60 | 10.60 | 11.20 | 0.00 | - | 4 | 251 | 26.76% |
| AMT241018C00200000 | 2024-06-28 10:48AM EDT | 200.00 | 8.60 | 8.10 | 8.70 | +0.50 | +6.17% | 1 | 280 | 25.92% |
| AMT241018C00210000 | 2024-06-28 3:30PM EDT | 210.00 | 4.60 | 4.50 | 5.00 | -0.18 | -3.77% | 59 | 846 | 24.88% |
| AMT241018C00220000 | 2024-06-28 11:55AM EDT | 220.00 | 2.40 | 2.25 | 2.80 | -0.11 | -4.38% | 22 | 335 | 24.66% |
| AMT241018C00230000 | 2024-06-27 3:57PM EDT | 230.00 | 1.30 | 1.10 | 1.60 | 0.00 | - | 1 | 601 | 25.04% |
| AMT241018C00240000 | 2024-06-25 12:37PM EDT | 240.00 | 0.54 | 0.50 | 1.50 | 0.00 | - | 5 | 78 | 28.82% |
| AMT241018C00250000 | 2024-06-24 10:59AM EDT | 250.00 | 0.50 | 0.20 | 2.55 | 0.00 | - | 2 | 21 | 37.71% |
| AMT241018C00260000 | 2024-04-30 2:36PM EDT | 260.00 | 0.20 | 0.15 | 0.95 | 0.00 | - | 1 | 16 | 32.84% |
| AMT241018C00270000 | 2024-06-20 10:24AM EDT | 270.00 | 0.32 | 0.05 | 0.60 | 0.00 | - | 4 | 9 | 33.01% |
| AMT241018C00320000 | 2024-02-15 1:24PM EDT | 320.00 | 0.18 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 49.73% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT241018P00090000 | 2024-06-26 1:28PM EDT | 90.00 | 0.15 | 0.00 | 1.75 | 0.00 | - | 2 | 7 | 78.61% |
| AMT241018P00100000 | 2024-06-25 1:04PM EDT | 100.00 | 0.14 | 0.00 | 0.35 | 0.00 | - | 2 | 13 | 53.42% |
| AMT241018P00110000 | 2024-04-30 11:21AM EDT | 110.00 | 0.28 | 0.00 | 1.80 | 0.00 | - | 1 | 2 | 60.64% |
| AMT241018P00115000 | 2024-05-03 3:21PM EDT | 115.00 | 0.48 | 0.00 | 2.10 | 0.00 | - | 5 | 17 | 58.35% |
| AMT241018P00120000 | 2024-05-03 9:30AM EDT | 120.00 | 0.36 | 0.00 | 0.50 | 0.00 | - | 100 | 26 | 47.12% |
| AMT241018P00125000 | 2024-06-24 9:52AM EDT | 125.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 47.07% |
| AMT241018P00130000 | 2024-06-24 9:52AM EDT | 130.00 | 0.37 | 0.05 | 0.75 | 0.00 | - | 1 | 10 | 43.51% |
| AMT241018P00135000 | 2024-05-01 11:24AM EDT | 135.00 | 1.45 | 0.20 | 0.80 | 0.00 | - | 1 | 1,807 | 40.58% |
| AMT241018P00140000 | 2024-06-07 2:43PM EDT | 140.00 | 0.55 | 0.15 | 0.75 | 0.00 | - | 1 | 307 | 36.69% |
| AMT241018P00145000 | 2024-06-24 11:39AM EDT | 145.00 | 0.70 | 0.30 | 0.50 | 0.00 | - | 1 | 41 | 30.81% |
| AMT241018P00150000 | 2024-06-25 10:55AM EDT | 150.00 | 0.65 | 0.50 | 1.10 | 0.00 | - | 1 | 168 | 33.02% |
| AMT241018P00155000 | 2024-06-27 3:49PM EDT | 155.00 | 0.80 | 0.65 | 0.95 | 0.00 | - | 1 | 76 | 28.65% |
| AMT241018P00160000 | 2024-06-28 11:19AM EDT | 160.00 | 1.00 | 0.95 | 1.40 | -0.20 | -16.67% | 11 | 154 | 28.19% |
| AMT241018P00165000 | 2024-06-28 11:00AM EDT | 165.00 | 1.40 | 1.35 | 1.70 | -0.27 | -16.17% | 11 | 103 | 26.29% |
| AMT241018P00170000 | 2024-06-28 2:54PM EDT | 170.00 | 2.00 | 1.90 | 2.20 | -0.30 | -13.04% | 40 | 224 | 24.90% |
| AMT241018P00175000 | 2024-06-26 11:25AM EDT | 175.00 | 3.35 | 2.65 | 3.10 | 0.00 | - | 11 | 270 | 24.35% |
| AMT241018P00180000 | 2024-06-27 2:30PM EDT | 180.00 | 4.10 | 3.70 | 4.20 | 0.00 | - | 6 | 294 | 23.60% |
| AMT241018P00185000 | 2024-06-28 10:20AM EDT | 185.00 | 5.00 | 5.20 | 5.70 | -1.10 | -18.03% | 1 | 213 | 23.11% |
| AMT241018P00190000 | 2024-06-27 2:31PM EDT | 190.00 | 7.40 | 6.90 | 7.40 | 0.00 | - | 5 | 282 | 22.22% |
| AMT241018P00195000 | 2024-06-28 3:21PM EDT | 195.00 | 9.20 | 9.10 | 9.60 | -0.53 | -5.45% | 2 | 127 | 21.61% |
| AMT241018P00200000 | 2024-06-26 1:06PM EDT | 200.00 | 12.50 | 11.70 | 12.10 | 0.00 | - | 5 | 133 | 20.70% |
| AMT241018P00210000 | 2024-06-24 2:52PM EDT | 210.00 | 16.70 | 17.90 | 20.60 | 0.00 | - | 1 | 44 | 24.85% |
| AMT241018P00220000 | 2024-02-23 1:41PM EDT | 220.00 | 33.40 | 30.30 | 31.60 | 0.00 | - | 1 | 2 | 34.06% |
| AMT241018P00230000 | 2024-03-08 4:52PM EDT | 230.00 | 28.00 | 40.40 | 44.20 | 0.00 | - | 1 | 46 | 47.05% |
© 2024 Yahoo. All rights reserved.