American Tower Corporation (AMT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT240517C00155000 | 2024-05-01 2:53PM EDT | 155.00 | 21.90 | 25.90 | 28.30 | 0.00 | - | 1 | 2 | 51.90% |
| AMT240517C00160000 | 2024-05-01 2:38PM EDT | 160.00 | 14.90 | 20.30 | 23.90 | 0.00 | - | 1 | 24 | 71.90% |
| AMT240517C00165000 | 2024-05-01 2:54PM EDT | 165.00 | 13.60 | 15.50 | 19.10 | 0.00 | - | 7 | 43 | 62.38% |
| AMT240517C00170000 | 2024-05-03 2:44PM EDT | 170.00 | 13.50 | 11.80 | 13.50 | +3.47 | +34.60% | 6 | 234 | 44.19% |
| AMT240517C00175000 | 2024-05-03 3:59PM EDT | 175.00 | 7.80 | 7.90 | 8.80 | +1.60 | +25.81% | 40 | 3,281 | 34.84% |
| AMT240517C00180000 | 2024-05-03 2:42PM EDT | 180.00 | 4.86 | 4.40 | 4.70 | +1.26 | +35.00% | 745 | 3,271 | 27.66% |
| AMT240517C00185000 | 2024-05-03 3:59PM EDT | 185.00 | 2.08 | 2.00 | 2.10 | +0.53 | +34.19% | 158 | 1,034 | 25.28% |
| AMT240517C00190000 | 2024-05-03 3:24PM EDT | 190.00 | 0.85 | 0.65 | 0.80 | +0.24 | +39.34% | 1,716 | 861 | 24.83% |
| AMT240517C00195000 | 2024-05-03 2:24PM EDT | 195.00 | 0.27 | 0.20 | 0.30 | +0.02 | +8.00% | 47 | 1,710 | 25.73% |
| AMT240517C00200000 | 2024-05-03 2:08PM EDT | 200.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 24 | 691 | 28.37% |
| AMT240517C00210000 | 2024-05-01 12:05PM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 258 | 33.79% |
| AMT240517C00220000 | 2024-05-02 2:13PM EDT | 220.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 170 | 58.50% |
| AMT240517C00230000 | 2024-04-18 11:30AM EDT | 230.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 69.14% |
| AMT240517C00260000 | 2024-03-18 1:38PM EDT | 260.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 96.88% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT240517P00130000 | 2024-04-30 2:01PM EDT | 130.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 76.37% |
| AMT240517P00135000 | 2024-04-12 3:43PM EDT | 135.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 87.79% |
| AMT240517P00140000 | 2024-04-24 3:53PM EDT | 140.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 3 | 26 | 67.38% |
| AMT240517P00145000 | 2024-05-03 12:05PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 190 | 524 | 50.98% |
| AMT240517P00150000 | 2024-05-02 3:57PM EDT | 150.00 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 1 | 528 | 48.63% |
| AMT240517P00155000 | 2024-05-03 9:30AM EDT | 155.00 | 0.10 | 0.00 | 0.25 | -0.01 | -9.09% | 3 | 73 | 48.34% |
| AMT240517P00160000 | 2024-05-03 2:09PM EDT | 160.00 | 0.10 | 0.10 | 0.15 | -0.10 | -50.00% | 45 | 1,252 | 36.62% |
| AMT240517P00165000 | 2024-05-03 3:51PM EDT | 165.00 | 0.15 | 0.15 | 0.25 | -0.25 | -62.50% | 21 | 642 | 32.18% |
| AMT240517P00170000 | 2024-05-03 2:34PM EDT | 170.00 | 0.35 | 0.35 | 0.45 | -0.45 | -56.25% | 94 | 1,036 | 27.88% |
| AMT240517P00175000 | 2024-05-03 3:52PM EDT | 175.00 | 0.94 | 0.95 | 1.10 | -1.01 | -51.79% | 79 | 1,491 | 25.93% |
| AMT240517P00180000 | 2024-05-03 3:49PM EDT | 180.00 | 2.35 | 2.35 | 2.50 | -1.65 | -41.25% | 61 | 1,476 | 24.22% |
| AMT240517P00185000 | 2024-05-03 1:46PM EDT | 185.00 | 4.69 | 4.80 | 5.10 | -2.24 | -32.32% | 29 | 287 | 23.26% |
| AMT240517P00190000 | 2024-05-01 2:47PM EDT | 190.00 | 14.50 | 7.90 | 9.10 | 0.00 | - | 2 | 18 | 25.29% |
| AMT240517P00195000 | 2024-04-22 1:21PM EDT | 195.00 | 23.38 | 11.50 | 14.60 | 0.00 | - | 6 | 0 | 39.98% |
| AMT240517P00200000 | 2024-04-11 3:27PM EDT | 200.00 | 20.71 | 16.50 | 19.90 | 0.00 | - | 5 | 0 | 52.10% |
| AMT240517P00210000 | 2024-04-10 9:32AM EDT | 210.00 | 24.00 | 26.30 | 29.90 | 0.00 | - | 2 | 0 | 68.12% |
© 2024 Yahoo. All rights reserved.