American Tower Corporation (AMT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 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 | 40.40 | 43.60 | 0.00 | - | - | 1 | 37.84% |
| AMT241018C00160000 | 2024-05-13 12:56PM EDT | 160.00 | 29.22 | 35.90 | 39.20 | 0.00 | - | 10 | 36 | 36.14% |
| AMT241018C00165000 | 2024-05-06 9:36AM EDT | 165.00 | 24.00 | 33.00 | 33.90 | 0.00 | - | 5 | 21 | 31.57% |
| AMT241018C00170000 | 2024-05-10 10:59AM EDT | 170.00 | 21.50 | 27.90 | 31.30 | 0.00 | - | 17 | 19 | 34.36% |
| AMT241018C00175000 | 2024-05-16 10:15AM EDT | 175.00 | 25.80 | 25.00 | 27.50 | 0.00 | - | 2 | 37 | 33.24% |
| AMT241018C00180000 | 2024-05-17 1:46PM EDT | 180.00 | 22.40 | 20.40 | 22.40 | +2.35 | +11.72% | 8 | 105 | 28.82% |
| AMT241018C00185000 | 2024-05-16 10:03AM EDT | 185.00 | 18.00 | 16.80 | 19.10 | 0.00 | - | 1 | 102 | 28.16% |
| AMT241018C00190000 | 2024-05-17 3:41PM EDT | 190.00 | 15.10 | 15.00 | 16.30 | +0.50 | +3.42% | 3 | 92 | 27.99% |
| AMT241018C00195000 | 2024-05-16 3:35PM EDT | 195.00 | 12.77 | 12.10 | 14.00 | 0.00 | - | 14 | 211 | 28.25% |
| AMT241018C00200000 | 2024-05-17 1:09PM EDT | 200.00 | 10.60 | 9.80 | 11.70 | 0.00 | - | 10 | 197 | 27.97% |
| AMT241018C00210000 | 2024-05-17 1:40PM EDT | 210.00 | 6.57 | 6.10 | 7.00 | -0.33 | -4.78% | 10 | 720 | 25.49% |
| AMT241018C00220000 | 2024-05-16 3:01PM EDT | 220.00 | 4.00 | 3.50 | 3.90 | 0.00 | - | 3 | 240 | 23.90% |
| AMT241018C00230000 | 2024-05-16 3:08PM EDT | 230.00 | 2.35 | 2.00 | 2.30 | +0.06 | +2.62% | 1 | 523 | 23.76% |
| AMT241018C00240000 | 2024-05-15 9:48AM EDT | 240.00 | 1.20 | 1.10 | 1.35 | 0.00 | - | 1 | 68 | 23.87% |
| AMT241018C00250000 | 2024-05-15 9:30AM EDT | 250.00 | 0.63 | 0.60 | 0.80 | 0.00 | - | 1 | 19 | 24.13% |
| AMT241018C00260000 | 2024-04-30 2:36PM EDT | 260.00 | 0.20 | 0.15 | 0.75 | 0.00 | - | 1 | 16 | 26.64% |
| AMT241018C00270000 | 2024-04-19 3:16PM EDT | 270.00 | 0.15 | 0.10 | 0.75 | 0.00 | - | 4 | 10 | 29.29% |
| AMT241018C00320000 | 2024-02-15 1:24PM EDT | 320.00 | 0.18 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 42.36% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT241018P00100000 | 2024-05-15 12:02PM EDT | 100.00 | 0.18 | 0.00 | 0.35 | 0.00 | - | 1 | 2 | 50.37% |
| AMT241018P00110000 | 2024-04-30 11:21AM EDT | 110.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 49.98% |
| AMT241018P00115000 | 2024-05-03 3:21PM EDT | 115.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | 5 | 17 | 46.58% |
| AMT241018P00120000 | 2024-05-03 9:30AM EDT | 120.00 | 0.36 | 0.05 | 0.80 | 0.00 | - | 100 | 26 | 43.87% |
| AMT241018P00125000 | 2024-05-13 1:32PM EDT | 125.00 | 0.43 | 0.10 | 0.70 | 0.00 | - | 1 | 11 | 39.65% |
| AMT241018P00130000 | 2024-04-30 3:35PM EDT | 130.00 | 1.28 | 0.25 | 0.75 | 0.00 | - | 10 | 10 | 37.15% |
| AMT241018P00135000 | 2024-05-01 11:24AM EDT | 135.00 | 1.45 | 0.20 | 0.75 | 0.00 | - | 1 | 1,807 | 34.20% |
| AMT241018P00140000 | 2024-05-15 9:30AM EDT | 140.00 | 0.70 | 0.25 | 0.95 | 0.00 | - | 1 | 333 | 32.97% |
| AMT241018P00145000 | 2024-05-15 11:38AM EDT | 145.00 | 0.85 | 0.35 | 0.95 | 0.00 | - | 2 | 39 | 30.08% |
| AMT241018P00150000 | 2024-05-14 9:32AM EDT | 150.00 | 1.65 | 0.90 | 1.05 | 0.00 | - | 1 | 96 | 27.91% |
| AMT241018P00155000 | 2024-05-15 11:30AM EDT | 155.00 | 1.55 | 1.20 | 1.40 | 0.00 | - | 5 | 41 | 27.01% |
| AMT241018P00160000 | 2024-05-16 1:05PM EDT | 160.00 | 1.80 | 1.65 | 1.90 | 0.00 | - | 2 | 116 | 26.34% |
| AMT241018P00165000 | 2024-05-17 12:21PM EDT | 165.00 | 2.43 | 0.45 | 2.55 | -0.03 | -1.22% | 4 | 111 | 25.68% |
| AMT241018P00170000 | 2024-05-17 9:59AM EDT | 170.00 | 3.39 | 3.10 | 4.20 | +0.06 | +1.80% | 2 | 198 | 27.44% |
| AMT241018P00175000 | 2024-05-16 3:04PM EDT | 175.00 | 4.20 | 4.10 | 4.40 | 0.00 | - | 2 | 193 | 24.38% |
| AMT241018P00180000 | 2024-05-16 1:57PM EDT | 180.00 | 5.40 | 5.40 | 5.70 | -0.20 | -3.57% | 1 | 294 | 23.80% |
| AMT241018P00185000 | 2024-05-17 12:14PM EDT | 185.00 | 7.05 | 5.00 | 7.30 | +0.08 | +1.15% | 1 | 180 | 23.28% |
| AMT241018P00190000 | 2024-05-16 3:28PM EDT | 190.00 | 9.05 | 8.80 | 9.30 | 0.00 | - | 2 | 125 | 22.94% |
| AMT241018P00195000 | 2024-05-07 10:42AM EDT | 195.00 | 19.90 | 10.60 | 11.50 | 0.00 | - | 2 | 79 | 22.33% |
| AMT241018P00200000 | 2024-05-15 12:55PM EDT | 200.00 | 15.10 | 13.60 | 14.10 | 0.00 | - | 1 | 117 | 21.82% |
| AMT241018P00210000 | 2024-05-16 1:59PM EDT | 210.00 | 19.80 | 19.70 | 20.50 | 0.00 | - | 4 | 44 | 21.17% |
| AMT241018P00220000 | 2024-02-23 1:41PM EDT | 220.00 | 33.40 | 30.30 | 31.60 | 0.00 | - | 1 | 2 | 29.27% |
| AMT241018P00230000 | 2024-03-08 4:52PM EDT | 230.00 | 28.00 | 40.40 | 44.20 | 0.00 | - | 1 | 46 | 40.34% |
© 2024 Yahoo. All rights reserved.