American Tower Corporation (AMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT240719C00135000 | 2024-02-28 10:45AM EDT | 135.00 | 55.18 | 60.50 | 65.10 | 0.00 | - | - | 1 | 168.71% |
| AMT240719C00140000 | 2024-04-15 2:20PM EDT | 140.00 | 40.02 | 51.00 | 54.60 | 0.00 | - | 1 | 3 | 83.20% |
| AMT240719C00150000 | 2024-04-10 10:06AM EDT | 150.00 | 35.70 | 33.40 | 37.80 | 0.00 | - | 1 | 1 | 0.00% |
| AMT240719C00155000 | 2024-02-28 10:45AM EDT | 155.00 | 36.53 | 41.00 | 45.70 | 0.00 | - | - | 1 | 125.95% |
| AMT240719C00160000 | 2024-05-31 10:48AM EDT | 160.00 | 35.31 | 33.00 | 37.00 | 0.00 | - | 8 | 0 | 83.28% |
| AMT240719C00165000 | 2024-05-15 9:41AM EDT | 165.00 | 26.90 | 29.30 | 33.20 | 0.00 | - | 1 | 0 | 85.18% |
| AMT240719C00170000 | 2024-06-25 10:47AM EDT | 170.00 | 25.60 | 21.00 | 24.30 | 0.00 | - | 15 | 1,130 | 57.23% |
| AMT240719C00175000 | 2024-06-24 10:20AM EDT | 175.00 | 22.30 | 17.00 | 19.50 | 0.00 | - | 10 | 87 | 49.84% |
| AMT240719C00180000 | 2024-06-27 9:30AM EDT | 180.00 | 14.80 | 12.10 | 14.10 | 0.00 | - | 2 | 836 | 37.01% |
| AMT240719C00185000 | 2024-07-02 10:54AM EDT | 185.00 | 9.92 | 8.50 | 10.20 | -0.75 | -7.03% | 1 | 252 | 35.08% |
| AMT240719C00190000 | 2024-07-02 3:58PM EDT | 190.00 | 4.95 | 5.00 | 5.40 | -1.19 | -19.38% | 11 | 962 | 24.61% |
| AMT240719C00195000 | 2024-07-02 3:51PM EDT | 195.00 | 2.35 | 2.40 | 2.70 | -1.25 | -34.72% | 84 | 996 | 22.82% |
| AMT240719C00200000 | 2024-07-02 3:54PM EDT | 200.00 | 1.01 | 0.90 | 1.05 | -0.59 | -36.88% | 39 | 1,991 | 21.29% |
| AMT240719C00210000 | 2024-07-02 3:56PM EDT | 210.00 | 0.14 | 0.10 | 0.20 | -0.16 | -53.33% | 60 | 2,332 | 23.58% |
| AMT240719C00220000 | 2024-07-01 3:40PM EDT | 220.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 19 | 202 | 29.59% |
| AMT240719C00230000 | 2024-06-24 10:33AM EDT | 230.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 3 | 146 | 46.14% |
| AMT240719C00240000 | 2024-06-24 1:02PM EDT | 240.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 61 | 41.21% |
| AMT240719C00250000 | 2024-05-31 1:34PM EDT | 250.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 48 | 51.95% |
| AMT240719C00260000 | 2024-04-19 3:47PM EDT | 260.00 | 0.01 | 0.00 | 2.40 | 0.00 | - | 1 | 1 | 88.77% |
| AMT240719C00270000 | 2024-04-11 3:50PM EDT | 270.00 | 0.20 | 0.00 | 1.55 | 0.00 | - | 1 | 23 | 88.77% |
| AMT240719C00280000 | 2024-03-04 3:39PM EDT | 280.00 | 0.40 | 0.00 | 1.30 | 0.00 | - | 4 | 15 | 93.07% |
| AMT240719C00290000 | 2024-02-01 11:36AM EDT | 290.00 | 1.40 | 0.00 | 0.75 | 0.00 | - | 4 | 6 | 91.21% |
| AMT240719C00300000 | 2024-01-22 3:42PM EDT | 300.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 97.36% |
| AMT240719C00310000 | 2023-12-08 3:27PM EDT | 310.00 | 0.41 | 0.15 | 0.55 | 0.00 | - | - | 1 | 102.15% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT240719P00095000 | 2024-04-11 1:52PM EDT | 95.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 189.11% |
| AMT240719P00115000 | 2024-01-02 10:30AM EDT | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| AMT240719P00120000 | 2024-01-02 10:30AM EDT | 120.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| AMT240719P00125000 | 2024-02-23 10:55AM EDT | 125.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 101.56% |
| AMT240719P00130000 | 2024-05-01 12:52PM EDT | 130.00 | 0.17 | 0.00 | 0.70 | 0.00 | - | 1 | 9 | 92.38% |
| AMT240719P00135000 | 2024-05-01 12:49PM EDT | 135.00 | 0.34 | 0.00 | 2.05 | 0.00 | - | 1 | 6 | 104.35% |
| AMT240719P00140000 | 2024-05-09 2:58PM EDT | 140.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 2 | 49 | 82.28% |
| AMT240719P00145000 | 2024-06-12 10:22AM EDT | 145.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 58 | 87.87% |
| AMT240719P00150000 | 2024-06-25 11:43AM EDT | 150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 373 | 51.27% |
| AMT240719P00155000 | 2024-07-01 11:50AM EDT | 155.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 66 | 50.39% |
| AMT240719P00160000 | 2024-06-25 1:37PM EDT | 160.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 2 | 161 | 62.87% |
| AMT240719P00165000 | 2024-06-25 3:56PM EDT | 165.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 477 | 43.16% |
| AMT240719P00170000 | 2024-06-26 2:35PM EDT | 170.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 1 | 704 | 29.93% |
| AMT240719P00175000 | 2024-07-02 2:31PM EDT | 175.00 | 0.20 | 0.15 | 0.50 | +0.02 | +11.11% | 14 | 623 | 31.06% |
| AMT240719P00180000 | 2024-07-02 2:42PM EDT | 180.00 | 0.46 | 0.40 | 0.60 | +0.01 | +2.22% | 6 | 720 | 25.07% |
| AMT240719P00185000 | 2024-07-02 3:53PM EDT | 185.00 | 1.15 | 0.95 | 1.15 | -0.09 | -7.26% | 16 | 441 | 22.17% |
| AMT240719P00190000 | 2024-07-02 1:34PM EDT | 190.00 | 2.40 | 2.25 | 2.50 | +0.50 | +26.32% | 3 | 332 | 20.79% |
| AMT240719P00195000 | 2024-07-02 1:19PM EDT | 195.00 | 4.87 | 4.60 | 5.00 | +0.37 | +8.22% | 33 | 397 | 20.20% |
| AMT240719P00200000 | 2024-06-28 9:35AM EDT | 200.00 | 5.00 | 6.90 | 8.80 | 0.00 | - | 1 | 681 | 21.46% |
| AMT240719P00210000 | 2024-06-18 1:00PM EDT | 210.00 | 15.85 | 16.20 | 19.40 | 0.00 | - | 1 | 24 | 41.49% |
| AMT240719P00220000 | 2024-07-01 9:34AM EDT | 220.00 | 25.15 | 26.70 | 30.00 | 0.00 | - | 2 | 12 | 60.35% |
| AMT240719P00230000 | 2024-06-27 3:43PM EDT | 230.00 | 35.95 | 36.20 | 40.00 | 0.00 | - | 9 | 0 | 72.61% |
| AMT240719P00240000 | 2024-02-29 4:05PM EDT | 240.00 | 40.25 | 41.30 | 46.00 | 0.00 | - | 35 | 21 | 0.00% |
| AMT240719P00270000 | 2023-11-28 2:02PM EDT | 270.00 | 68.10 | 51.00 | 55.00 | 0.00 | - | - | 0 | 0.00% |
| AMT240719P00280000 | 2023-12-04 12:38PM EDT | 280.00 | 72.70 | 63.20 | 67.10 | 0.00 | - | 1 | 0 | 0.00% |
| AMT240719P00290000 | 2023-12-04 11:21AM EDT | 290.00 | 82.40 | 72.20 | 76.10 | 0.00 | - | 1 | 0 | 0.00% |
| AMT240719P00300000 | 2023-12-27 3:25PM EDT | 300.00 | 82.60 | 100.20 | 105.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMT240719P00310000 | 2023-12-05 4:16PM EDT | 310.00 | 100.60 | 93.20 | 98.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.