American Tower Corporation (AMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT250620C00120000 | 2024-04-15 11:04AM EDT | 120.00 | 64.30 | 74.10 | 78.50 | 0.00 | - | 1 | 1 | 43.02% |
| AMT250620C00150000 | 2024-05-24 9:59AM EDT | 150.00 | 43.50 | 49.50 | 53.70 | 0.00 | - | 1 | 5 | 38.14% |
| AMT250620C00155000 | 2024-06-14 12:59PM EDT | 155.00 | 50.20 | 44.90 | 49.50 | 0.00 | - | 2 | 3 | 36.66% |
| AMT250620C00165000 | 2024-04-09 2:39PM EDT | 165.00 | 38.90 | 32.80 | 34.50 | 0.00 | - | - | 2 | 22.08% |
| AMT250620C00170000 | 2024-04-23 12:40PM EDT | 170.00 | 24.83 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMT250620C00175000 | 2024-04-30 10:39AM EDT | 175.00 | 20.00 | 27.00 | 28.30 | 0.00 | - | 1 | 60 | 23.20% |
| AMT250620C00180000 | 2024-06-24 9:35AM EDT | 180.00 | 29.53 | 27.10 | 30.70 | 0.00 | - | 3 | 16 | 30.98% |
| AMT250620C00185000 | 2024-05-10 11:25AM EDT | 185.00 | 20.75 | 24.10 | 27.30 | 0.00 | - | 3 | 7 | 29.89% |
| AMT250620C00190000 | 2024-06-28 3:34PM EDT | 190.00 | 23.47 | 23.00 | 24.50 | +4.98 | +26.93% | 1 | 16 | 29.43% |
| AMT250620C00195000 | 2024-06-13 2:06PM EDT | 195.00 | 22.20 | 20.20 | 21.30 | 0.00 | - | 2 | 18 | 28.21% |
| AMT250620C00200000 | 2024-06-21 9:30AM EDT | 200.00 | 18.59 | 17.70 | 18.90 | 0.00 | - | 1 | 34 | 27.83% |
| AMT250620C00210000 | 2024-06-05 9:51AM EDT | 210.00 | 17.29 | 13.40 | 15.10 | 0.00 | - | 1 | 7 | 27.71% |
| AMT250620C00220000 | 2024-06-25 10:39AM EDT | 220.00 | 11.00 | 10.10 | 11.20 | 0.00 | - | 7 | 25 | 26.58% |
| AMT250620C00230000 | 2024-06-27 10:45AM EDT | 230.00 | 8.02 | 7.50 | 8.30 | 0.00 | - | 3 | 68 | 25.92% |
| AMT250620C00240000 | 2024-06-25 2:30PM EDT | 240.00 | 5.50 | 5.50 | 6.20 | 0.00 | - | 9 | 51 | 25.64% |
| AMT250620C00250000 | 2024-06-26 3:58PM EDT | 250.00 | 3.80 | 3.70 | 4.50 | 0.00 | - | 3 | 102 | 25.25% |
| AMT250620C00260000 | 2024-06-18 12:59PM EDT | 260.00 | 3.75 | 2.60 | 3.30 | 0.00 | - | 6 | 68 | 25.10% |
| AMT250620C00270000 | 2024-06-18 3:09PM EDT | 270.00 | 2.49 | 1.70 | 2.45 | 0.00 | - | 7 | 11 | 25.10% |
| AMT250620C00280000 | 2024-05-30 12:00PM EDT | 280.00 | 1.50 | 1.20 | 1.90 | 0.00 | - | 4 | 128 | 25.40% |
| AMT250620C00290000 | 2024-06-18 11:47AM EDT | 290.00 | 1.50 | 0.75 | 1.45 | 0.00 | - | 8 | 8 | 25.57% |
| AMT250620C00310000 | 2024-05-31 3:55PM EDT | 310.00 | 1.30 | 0.00 | 2.15 | 0.00 | - | 55 | 149 | 31.23% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT250620P00105000 | 2024-04-25 11:07AM EDT | 105.00 | 1.95 | 0.00 | 3.10 | 0.00 | - | - | 1 | 48.24% |
| AMT250620P00110000 | 2024-06-10 2:30PM EDT | 110.00 | 0.80 | 0.75 | 1.50 | 0.00 | - | 1 | 7 | 37.81% |
| AMT250620P00115000 | 2024-05-14 10:56AM EDT | 115.00 | 1.45 | 0.00 | 3.30 | 0.00 | - | 3 | 6 | 43.10% |
| AMT250620P00120000 | 2024-06-26 10:54AM EDT | 120.00 | 1.45 | 1.10 | 1.50 | 0.00 | - | 61 | 204 | 32.90% |
| AMT250620P00125000 | 2024-06-26 10:53AM EDT | 125.00 | 1.70 | 1.30 | 2.60 | 0.00 | - | 19 | 68 | 35.15% |
| AMT250620P00130000 | 2024-06-25 10:16AM EDT | 130.00 | 1.80 | 1.50 | 2.05 | 0.00 | - | 1 | 21 | 30.64% |
| AMT250620P00135000 | 2024-06-25 10:04AM EDT | 135.00 | 2.20 | 1.90 | 2.40 | 0.00 | - | 5 | 43 | 29.59% |
| AMT250620P00140000 | 2024-06-26 3:28PM EDT | 140.00 | 2.88 | 2.40 | 2.85 | 0.00 | - | 25 | 93 | 28.70% |
| AMT250620P00145000 | 2024-06-18 11:48AM EDT | 145.00 | 3.60 | 2.55 | 3.40 | 0.00 | - | 10 | 12 | 27.90% |
| AMT250620P00150000 | 2024-06-11 11:27AM EDT | 150.00 | 4.30 | 3.30 | 4.00 | 0.00 | - | 2 | 12 | 27.02% |
| AMT250620P00155000 | 2024-06-27 12:19PM EDT | 155.00 | 4.60 | 4.30 | 5.60 | 0.00 | - | 11 | 55 | 28.07% |
| AMT250620P00160000 | 2024-06-13 12:10PM EDT | 160.00 | 6.17 | 5.10 | 6.00 | 0.00 | - | 2 | 300 | 26.30% |
| AMT250620P00165000 | 2024-06-20 12:41PM EDT | 165.00 | 7.44 | 6.20 | 6.90 | 0.00 | - | 1 | 34 | 25.35% |
| AMT250620P00170000 | 2024-06-14 12:06PM EDT | 170.00 | 8.07 | 7.50 | 8.30 | 0.00 | - | 3 | 33 | 25.03% |
| AMT250620P00175000 | 2024-06-07 3:10PM EDT | 175.00 | 10.40 | 8.80 | 9.80 | 0.00 | - | 1 | 5 | 24.58% |
| AMT250620P00180000 | 2024-06-27 2:08PM EDT | 180.00 | 10.90 | 10.60 | 11.50 | 0.00 | - | 2 | 4 | 24.14% |
| AMT250620P00190000 | 2024-05-31 11:24AM EDT | 190.00 | 16.00 | 14.20 | 15.20 | 0.00 | - | 1 | 9 | 22.88% |
| AMT250620P00195000 | 2024-05-23 2:34PM EDT | 195.00 | 21.00 | 16.90 | 18.30 | 0.00 | - | 3 | 7 | 23.48% |
| AMT250620P00200000 | 2024-05-10 11:48AM EDT | 200.00 | 26.00 | 20.40 | 21.30 | 0.00 | - | 5 | 7 | 23.66% |
| AMT250620P00210000 | 2024-06-14 10:04AM EDT | 210.00 | 25.00 | 22.50 | 27.50 | 0.00 | - | 3 | 4 | 23.47% |
| AMT250620P00230000 | 2024-06-18 10:33AM EDT | 230.00 | 38.55 | 36.60 | 41.00 | 0.00 | - | 1 | 1 | 21.38% |
| AMT250620P00250000 | 2024-06-17 11:03AM EDT | 250.00 | 56.30 | 53.50 | 57.90 | 0.00 | - | 2 | 2 | 20.52% |
© 2024 Yahoo. All rights reserved.