American Tower Corporation (AMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT260116C00085000 | 2023-10-06 9:41AM EDT | 85.00 | 72.25 | 104.00 | 109.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMT260116C00100000 | 2024-03-21 12:54PM EDT | 100.00 | 94.80 | 71.50 | 76.50 | 0.00 | - | 25 | 25 | 0.00% |
| AMT260116C00110000 | 2024-04-05 12:46PM EDT | 110.00 | 83.21 | 72.50 | 77.00 | 0.00 | - | 2 | 6 | 0.00% |
| AMT260116C00120000 | 2023-12-14 11:24AM EDT | 120.00 | 97.89 | 90.00 | 94.50 | 0.00 | - | 1 | 3 | 61.11% |
| AMT260116C00125000 | 2024-06-13 10:52AM EDT | 125.00 | 73.25 | 71.50 | 76.50 | 0.00 | - | 1 | 24 | 38.49% |
| AMT260116C00130000 | 2024-06-14 10:02AM EDT | 130.00 | 71.69 | 68.20 | 72.00 | 0.00 | - | 1 | 2 | 36.97% |
| AMT260116C00135000 | 2024-06-27 3:42PM EDT | 135.00 | 63.60 | 63.70 | 68.00 | 0.00 | - | 3 | 16 | 36.33% |
| AMT260116C00140000 | 2024-06-27 2:19PM EDT | 140.00 | 61.76 | 59.60 | 64.00 | 0.00 | - | 3 | 11 | 35.55% |
| AMT260116C00145000 | 2024-04-30 10:07AM EDT | 145.00 | 43.19 | 50.90 | 52.80 | 0.00 | - | 1 | 6 | 22.14% |
| AMT260116C00150000 | 2024-05-07 10:38AM EDT | 150.00 | 43.20 | 57.70 | 59.40 | 0.00 | - | 3 | 46 | 38.52% |
| AMT260116C00155000 | 2024-01-23 2:37PM EDT | 155.00 | 59.00 | 45.70 | 47.20 | 0.00 | - | 2 | 5 | 25.71% |
| AMT260116C00160000 | 2024-04-29 10:35AM EDT | 160.00 | 33.75 | 39.00 | 41.20 | 0.00 | - | 5 | 9 | 22.06% |
| AMT260116C00165000 | 2024-06-26 10:44AM EDT | 165.00 | 41.30 | 41.50 | 45.80 | 0.00 | - | 11 | 29 | 32.46% |
| AMT260116C00170000 | 2024-06-26 9:48AM EDT | 170.00 | 38.75 | 38.10 | 41.90 | 0.00 | - | 1 | 47 | 31.18% |
| AMT260116C00175000 | 2024-06-25 1:51PM EDT | 175.00 | 36.80 | 35.80 | 38.70 | 0.00 | - | 2 | 72 | 30.63% |
| AMT260116C00180000 | 2024-06-25 9:33AM EDT | 180.00 | 36.42 | 32.20 | 37.00 | 0.00 | - | 1 | 1,818 | 31.63% |
| AMT260116C00185000 | 2024-06-04 3:35PM EDT | 185.00 | 36.02 | 30.30 | 34.00 | 0.00 | - | 1 | 1,792 | 31.00% |
| AMT260116C00190000 | 2024-06-10 3:09PM EDT | 190.00 | 30.45 | 28.50 | 30.30 | 0.00 | - | 1 | 518 | 29.51% |
| AMT260116C00195000 | 2024-06-14 11:33AM EDT | 195.00 | 29.17 | 25.60 | 28.10 | 0.00 | - | 4 | 468 | 29.50% |
| AMT260116C00200000 | 2024-06-28 11:19AM EDT | 200.00 | 24.91 | 23.10 | 26.10 | +4.31 | +20.92% | 2 | 398 | 29.55% |
| AMT260116C00210000 | 2024-05-16 2:46PM EDT | 210.00 | 21.79 | 21.90 | 23.30 | 0.00 | - | 1 | 165 | 30.50% |
| AMT260116C00220000 | 2024-06-25 1:37PM EDT | 220.00 | 16.70 | 15.10 | 19.00 | 0.00 | - | 1 | 84 | 29.40% |
| AMT260116C00230000 | 2024-05-24 11:09AM EDT | 230.00 | 11.05 | 13.50 | 15.00 | 0.00 | - | 1 | 39 | 28.11% |
| AMT260116C00240000 | 2024-06-26 11:10AM EDT | 240.00 | 10.20 | 9.80 | 12.70 | 0.00 | - | 1 | 46 | 28.19% |
| AMT260116C00250000 | 2024-06-28 10:57AM EDT | 250.00 | 8.90 | 8.10 | 9.90 | +0.30 | +3.49% | 10 | 266 | 27.25% |
| AMT260116C00260000 | 2024-05-24 11:09AM EDT | 260.00 | 6.00 | 7.00 | 9.00 | 0.00 | - | 1 | 33 | 28.24% |
| AMT260116C00270000 | 2024-06-27 10:51AM EDT | 270.00 | 6.00 | 4.80 | 7.50 | 0.00 | - | 1 | 67 | 28.18% |
| AMT260116C00280000 | 2024-04-01 1:25PM EDT | 280.00 | 4.95 | 2.70 | 3.60 | 0.00 | - | 50 | 55 | 23.76% |
| AMT260116C00290000 | 2024-06-06 10:27AM EDT | 290.00 | 4.60 | 2.25 | 5.30 | 0.00 | - | 1 | 57 | 28.27% |
| AMT260116C00300000 | 2024-06-24 9:42AM EDT | 300.00 | 3.41 | 1.70 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| AMT260116C00310000 | 2024-05-16 10:37AM EDT | 310.00 | 2.80 | 2.60 | 3.10 | 0.00 | - | 2 | 13 | 27.02% |
| AMT260116C00320000 | 2024-06-28 12:28PM EDT | 320.00 | 2.10 | 1.20 | 3.50 | +0.10 | +5.00% | 6 | 1,241 | 29.16% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT260116P00080000 | 2024-06-10 2:29PM EDT | 80.00 | 0.57 | 0.20 | 1.50 | 0.00 | - | 1 | 385 | 44.14% |
| AMT260116P00085000 | 2024-04-02 1:44PM EDT | 85.00 | 2.10 | 0.50 | 2.65 | 0.00 | - | 1 | 11 | 47.19% |
| AMT260116P00090000 | 2024-05-15 2:44PM EDT | 90.00 | 1.11 | 0.35 | 2.20 | 0.00 | - | 10 | 13 | 42.40% |
| AMT260116P00095000 | 2024-06-04 2:44PM EDT | 95.00 | 1.25 | 0.45 | 2.35 | 0.00 | - | 5 | 13 | 40.46% |
| AMT260116P00100000 | 2024-06-12 2:56PM EDT | 100.00 | 1.40 | 0.55 | 2.65 | 0.00 | - | 1 | 40 | 39.14% |
| AMT260116P00105000 | 2024-04-30 2:22PM EDT | 105.00 | 3.10 | 0.80 | 3.10 | 0.00 | - | 2 | 7 | 38.28% |
| AMT260116P00110000 | 2024-06-21 2:22PM EDT | 110.00 | 2.04 | 0.40 | 3.20 | 0.00 | - | 127 | 33 | 36.21% |
| AMT260116P00115000 | 2024-05-14 2:58PM EDT | 115.00 | 3.05 | 1.95 | 2.75 | 0.00 | - | 3 | 14 | 32.53% |
| AMT260116P00120000 | 2024-06-25 2:26PM EDT | 120.00 | 2.63 | 2.20 | 2.65 | 0.00 | - | 110 | 460 | 30.08% |
| AMT260116P00125000 | 2024-06-25 1:25PM EDT | 125.00 | 3.10 | 2.65 | 3.10 | 0.00 | - | 10 | 192 | 29.31% |
| AMT260116P00130000 | 2024-06-27 1:11PM EDT | 130.00 | 3.40 | 0.00 | 3.60 | 0.00 | - | 7 | 264 | 28.52% |
| AMT260116P00135000 | 2024-06-28 11:53AM EDT | 135.00 | 4.20 | 2.65 | 4.20 | -0.10 | -2.33% | 1 | 24 | 27.83% |
| AMT260116P00140000 | 2024-04-25 1:18PM EDT | 140.00 | 10.40 | 6.10 | 7.40 | 0.00 | - | 2 | 370 | 31.82% |
| AMT260116P00145000 | 2024-06-27 1:21PM EDT | 145.00 | 5.60 | 5.40 | 5.80 | 0.00 | - | 5 | 42 | 26.78% |
| AMT260116P00150000 | 2024-06-24 12:50PM EDT | 150.00 | 6.50 | 6.20 | 6.80 | 0.00 | - | 1 | 83 | 26.33% |
| AMT260116P00155000 | 2024-06-28 11:55AM EDT | 155.00 | 7.62 | 7.00 | 7.90 | +0.02 | +0.26% | 13 | 24 | 25.87% |
| AMT260116P00160000 | 2024-06-25 2:46PM EDT | 160.00 | 9.50 | 8.40 | 11.10 | 0.00 | - | 1 | 45 | 28.11% |
| AMT260116P00165000 | 2024-06-27 12:58PM EDT | 165.00 | 10.30 | 8.80 | 13.00 | 0.00 | - | 13 | 47 | 28.19% |
| AMT260116P00170000 | 2024-05-30 12:36PM EDT | 170.00 | 14.10 | 11.20 | 13.40 | 0.00 | - | 2 | 142 | 26.24% |
| AMT260116P00175000 | 2024-06-25 11:59AM EDT | 175.00 | 14.30 | 12.40 | 14.80 | 0.00 | - | 4 | 49 | 25.42% |
| AMT260116P00180000 | 2024-06-27 12:32PM EDT | 180.00 | 16.20 | 14.50 | 17.60 | 0.00 | - | 1 | 76 | 26.04% |
| AMT260116P00185000 | 2024-06-25 1:58PM EDT | 185.00 | 18.12 | 15.10 | 19.50 | 0.00 | - | 1 | 53 | 25.46% |
| AMT260116P00190000 | 2024-06-26 12:25PM EDT | 190.00 | 20.00 | 17.70 | 20.20 | 0.00 | - | 2 | 93 | 23.46% |
| AMT260116P00195000 | 2024-06-13 12:53PM EDT | 195.00 | 22.50 | 21.00 | 24.00 | 0.00 | - | 1 | 73 | 24.58% |
| AMT260116P00200000 | 2024-05-21 10:44AM EDT | 200.00 | 26.50 | 22.60 | 27.00 | 0.00 | - | 1 | 31 | 24.68% |
| AMT260116P00210000 | 2024-03-19 12:54PM EDT | 210.00 | 31.40 | 44.40 | 46.80 | 0.00 | - | 13 | 27 | 38.69% |
| AMT260116P00220000 | 2024-06-18 12:35PM EDT | 220.00 | 36.00 | 33.00 | 38.00 | 0.00 | - | 3 | 111 | 22.41% |
| AMT260116P00230000 | 2023-11-17 4:21PM EDT | 230.00 | 44.90 | 35.00 | 39.70 | 0.00 | - | 4 | 11 | 15.21% |
| AMT260116P00240000 | 2024-04-17 11:16AM EDT | 240.00 | 70.00 | 49.30 | 51.30 | 0.00 | - | 1 | 1 | 19.69% |
| AMT260116P00250000 | 2023-10-10 2:38PM EDT | 250.00 | 90.72 | 68.90 | 72.80 | 0.00 | - | 6 | 0 | 35.64% |
| AMT260116P00310000 | 2024-02-02 10:54AM EDT | 310.00 | 118.00 | 105.50 | 110.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.