American Tower Corporation (AMT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:34PM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT250117C00095000 | 2023-06-28 12:24PM EDT | 95.00 | 96.50 | 93.90 | 96.10 | 0.00 | - | 5 | 3 | 0.00% |
| AMT250117C00100000 | 2024-04-30 9:33AM EDT | 100.00 | 73.87 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| AMT250117C00110000 | 2024-04-05 12:46PM EDT | 110.00 | 81.69 | 70.60 | 75.20 | 0.00 | - | 2 | 3 | 0.00% |
| AMT250117C00115000 | 2024-06-04 9:41AM EDT | 115.00 | 83.11 | 77.70 | 81.50 | 0.00 | - | 3 | 3 | 50.73% |
| AMT250117C00120000 | 2024-04-10 9:57AM EDT | 120.00 | 64.65 | 64.10 | 68.50 | 0.00 | - | 1 | 2 | 0.00% |
| AMT250117C00125000 | 2024-06-04 9:41AM EDT | 125.00 | 73.50 | 68.30 | 71.80 | 0.00 | - | 3 | 4 | 53.63% |
| AMT250117C00130000 | 2024-05-15 9:48AM EDT | 130.00 | 64.60 | 66.40 | 70.40 | 0.00 | - | 3 | 10 | 55.55% |
| AMT250117C00135000 | 2024-05-15 9:51AM EDT | 135.00 | 59.65 | 62.10 | 66.40 | 0.00 | - | 3 | 5 | 54.38% |
| AMT250117C00140000 | 2024-02-27 11:27AM EDT | 140.00 | 46.83 | 58.40 | 61.00 | 0.00 | - | 10 | 19 | 51.83% |
| AMT250117C00145000 | 2024-05-16 10:29AM EDT | 145.00 | 52.95 | 54.40 | 57.20 | 0.00 | - | 4 | 8 | 51.00% |
| AMT250117C00150000 | 2024-04-23 10:03AM EDT | 150.00 | 31.81 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| AMT250117C00155000 | 2024-04-11 1:28PM EDT | 155.00 | 34.08 | 34.10 | 36.50 | 0.00 | - | 2 | 21 | 0.00% |
| AMT250117C00160000 | 2024-06-26 9:48AM EDT | 160.00 | 36.70 | 37.40 | 38.60 | -5.97 | -13.99% | 1 | 38 | 34.33% |
| AMT250117C00165000 | 2024-04-23 3:36PM EDT | 165.00 | 22.28 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| AMT250117C00170000 | 2024-06-10 11:26AM EDT | 170.00 | 31.40 | 29.90 | 30.60 | 0.00 | - | 20 | 294 | 31.78% |
| AMT250117C00175000 | 2024-05-31 10:23AM EDT | 175.00 | 28.19 | 26.20 | 26.90 | 0.00 | - | 1 | 212 | 30.70% |
| AMT250117C00180000 | 2024-06-18 1:22PM EDT | 180.00 | 25.69 | 21.80 | 23.70 | 0.00 | - | 5 | 185 | 30.25% |
| AMT250117C00185000 | 2024-06-14 1:54PM EDT | 185.00 | 23.65 | 19.50 | 20.30 | 0.00 | - | 1 | 497 | 29.04% |
| AMT250117C00190000 | 2024-06-18 9:50AM EDT | 190.00 | 19.60 | 16.50 | 17.60 | 0.00 | - | 1 | 169 | 28.72% |
| AMT250117C00195000 | 2024-06-24 11:29AM EDT | 195.00 | 17.60 | 14.10 | 14.60 | 0.00 | - | 1 | 158 | 27.46% |
| AMT250117C00200000 | 2024-06-25 11:25AM EDT | 200.00 | 12.34 | 11.70 | 12.30 | -1.76 | -12.48% | 1 | 282 | 27.01% |
| AMT250117C00210000 | 2024-06-25 11:07AM EDT | 210.00 | 8.35 | 7.80 | 8.30 | -1.65 | -16.50% | 2 | 460 | 25.89% |
| AMT250117C00220000 | 2024-06-26 10:56AM EDT | 220.00 | 4.90 | 5.10 | 5.50 | -1.70 | -25.76% | 4 | 1,007 | 25.30% |
| AMT250117C00230000 | 2024-06-26 10:56AM EDT | 230.00 | 3.08 | 3.20 | 3.50 | -1.22 | -28.37% | 3 | 421 | 24.78% |
| AMT250117C00240000 | 2024-06-25 12:20PM EDT | 240.00 | 2.10 | 2.10 | 2.30 | -0.55 | -20.75% | 1 | 450 | 24.83% |
| AMT250117C00250000 | 2024-06-25 12:22PM EDT | 250.00 | 1.29 | 1.35 | 1.50 | -0.36 | -21.82% | 2 | 362 | 24.94% |
| AMT250117C00260000 | 2024-06-04 10:00AM EDT | 260.00 | 1.60 | 0.85 | 1.00 | 0.00 | - | 3 | 51 | 25.22% |
| AMT250117C00270000 | 2024-06-10 3:54PM EDT | 270.00 | 0.80 | 0.40 | 0.95 | 0.00 | - | 40 | 109 | 27.30% |
| AMT250117C00280000 | 2024-06-04 10:36AM EDT | 280.00 | 0.82 | 0.10 | 0.75 | 0.00 | - | 1 | 37 | 28.22% |
| AMT250117C00290000 | 2024-05-03 10:09AM EDT | 290.00 | 0.40 | 0.25 | 0.75 | 0.00 | - | 1 | 26 | 30.26% |
| AMT250117C00300000 | 2024-06-24 9:42AM EDT | 300.00 | 0.41 | 0.05 | 0.75 | 0.00 | - | 1 | 598 | 32.20% |
| AMT250117C00310000 | 2024-05-21 1:19PM EDT | 310.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 23 | 81 | 34.06% |
| AMT250117C00320000 | 2024-02-26 4:47PM EDT | 320.00 | 0.80 | 0.10 | 0.00 | 0.00 | - | 3 | 55 | 12.50% |
| AMT250117C00330000 | 2023-11-29 12:00PM EDT | 330.00 | 1.25 | 1.25 | 1.55 | 0.00 | - | 2 | 18 | 42.84% |
| AMT250117C00340000 | 2023-09-08 12:11PM EDT | 340.00 | 0.75 | 0.50 | 1.25 | 0.00 | - | 2 | 8 | 42.82% |
| AMT250117C00350000 | 2024-03-05 2:54PM EDT | 350.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | 2 | 41 | 38.79% |
| AMT250117C00360000 | 2024-01-02 3:48PM EDT | 360.00 | 0.70 | 0.10 | 1.10 | 0.00 | - | 3 | 17 | 45.04% |
| AMT250117C00370000 | 2023-05-16 10:49AM EDT | 370.00 | 0.85 | 0.20 | 1.85 | 0.00 | - | 2 | 9 | 51.23% |
| AMT250117C00380000 | 2023-05-18 1:45PM EDT | 380.00 | 0.60 | 0.20 | 2.60 | 0.00 | - | 2 | 12 | 50.11% |
| AMT250117C00390000 | 2024-01-03 3:56PM EDT | 390.00 | 0.40 | 0.10 | 0.40 | 0.00 | - | 8 | 17 | 42.41% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT250117P00080000 | 2024-04-29 12:13PM EDT | 80.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | 3 | 41 | 54.83% |
| AMT250117P00085000 | 2023-11-16 4:55PM EDT | 85.00 | 0.75 | 0.00 | 0.60 | 0.00 | - | 5 | 15 | 51.32% |
| AMT250117P00090000 | 2024-06-10 2:30PM EDT | 90.00 | 0.07 | 0.05 | 2.25 | 0.00 | - | 1 | 56 | 60.47% |
| AMT250117P00095000 | 2024-05-01 12:17PM EDT | 95.00 | 0.25 | 0.05 | 0.55 | 0.00 | - | 2 | 375 | 49.46% |
| AMT250117P00100000 | 2024-06-10 2:29PM EDT | 100.00 | 0.16 | 0.05 | 0.40 | 0.00 | - | 1 | 270 | 43.85% |
| AMT250117P00105000 | 2024-04-05 12:36PM EDT | 105.00 | 0.53 | 0.15 | 0.50 | 0.00 | - | 1 | 244 | 42.46% |
| AMT250117P00110000 | 2024-05-16 12:50PM EDT | 110.00 | 0.30 | 0.05 | 2.40 | 0.00 | - | 1 | 116 | 54.93% |
| AMT250117P00115000 | 2024-05-29 11:39AM EDT | 115.00 | 0.65 | 0.05 | 0.75 | 0.00 | - | 5 | 186 | 39.62% |
| AMT250117P00120000 | 2024-06-17 11:45AM EDT | 120.00 | 0.54 | 0.20 | 0.75 | 0.00 | - | 1 | 118 | 36.79% |
| AMT250117P00125000 | 2024-05-31 9:44AM EDT | 125.00 | 0.55 | 0.25 | 0.85 | 0.00 | - | 3 | 206 | 34.92% |
| AMT250117P00130000 | 2024-06-06 11:44AM EDT | 130.00 | 0.80 | 0.25 | 1.00 | 0.00 | - | 1 | 307 | 33.36% |
| AMT250117P00135000 | 2024-06-13 11:21AM EDT | 135.00 | 1.04 | 0.45 | 1.20 | 0.00 | - | 3 | 68 | 31.98% |
| AMT250117P00140000 | 2024-06-24 1:33PM EDT | 140.00 | 1.00 | 1.10 | 1.30 | 0.00 | - | 3 | 279 | 29.86% |
| AMT250117P00145000 | 2024-06-18 1:51PM EDT | 145.00 | 1.40 | 1.45 | 1.60 | -0.20 | -12.50% | 2 | 279 | 28.70% |
| AMT250117P00150000 | 2024-06-21 12:58PM EDT | 150.00 | 2.04 | 1.85 | 2.00 | 0.00 | - | 2 | 1,678 | 27.70% |
| AMT250117P00155000 | 2024-06-21 12:58PM EDT | 155.00 | 2.25 | 2.30 | 2.55 | -0.30 | -11.76% | 1 | 253 | 26.92% |
| AMT250117P00160000 | 2024-06-21 11:03AM EDT | 160.00 | 3.00 | 3.00 | 3.20 | 0.00 | - | 3 | 1,206 | 26.07% |
| AMT250117P00165000 | 2024-06-25 1:05PM EDT | 165.00 | 3.92 | 3.80 | 4.10 | +0.62 | +18.79% | 1 | 316 | 25.51% |
| AMT250117P00170000 | 2024-06-25 1:58PM EDT | 170.00 | 5.20 | 4.80 | 5.10 | +0.90 | +20.93% | 1 | 983 | 24.76% |
| AMT250117P00175000 | 2024-06-25 1:05PM EDT | 175.00 | 6.13 | 6.00 | 6.30 | -0.25 | -3.92% | 3 | 342 | 24.01% |
| AMT250117P00180000 | 2024-06-05 1:11PM EDT | 180.00 | 7.50 | 7.50 | 7.90 | 0.00 | - | 6 | 489 | 23.61% |
| AMT250117P00185000 | 2024-06-25 1:56PM EDT | 185.00 | 9.40 | 9.20 | 9.60 | -0.20 | -2.08% | 1 | 135 | 22.90% |
| AMT250117P00190000 | 2024-06-24 2:58PM EDT | 190.00 | 9.90 | 11.20 | 11.70 | 0.00 | - | 2 | 341 | 22.41% |
| AMT250117P00195000 | 2024-06-24 2:20PM EDT | 195.00 | 13.50 | 13.60 | 13.90 | +1.50 | +12.50% | 1 | 178 | 21.58% |
| AMT250117P00200000 | 2024-06-24 12:44PM EDT | 200.00 | 14.28 | 16.10 | 16.80 | 0.00 | - | 1 | 537 | 21.43% |
| AMT250117P00210000 | 2024-05-30 9:47AM EDT | 210.00 | 22.00 | 21.90 | 23.00 | -5.55 | -20.15% | 1 | 106 | 20.21% |
| AMT250117P00220000 | 2024-06-25 12:06PM EDT | 220.00 | 29.68 | 29.20 | 30.00 | +3.63 | +13.93% | 1 | 97 | 17.93% |
| AMT250117P00230000 | 2024-05-24 2:13PM EDT | 230.00 | 45.57 | 34.30 | 37.70 | 0.00 | - | 1 | 25 | 8.69% |
| AMT250117P00240000 | 2023-12-14 4:51PM EDT | 240.00 | 37.30 | 36.50 | 39.40 | 0.00 | - | 2 | 6 | 0.00% |
| AMT250117P00250000 | 2024-05-16 3:28PM EDT | 250.00 | 55.75 | 51.00 | 54.90 | 0.00 | - | 1 | 1 | 0.00% |
| AMT250117P00260000 | 2023-06-15 3:12PM EDT | 260.00 | 66.35 | 64.30 | 68.10 | 0.00 | - | 3 | 0 | 21.34% |
| AMT250117P00280000 | 2023-03-21 12:21PM EDT | 280.00 | 85.30 | 74.80 | 76.60 | 0.00 | - | 1 | 1 | 0.00% |
| AMT250117P00290000 | 2023-09-11 10:52AM EDT | 290.00 | 111.80 | 122.00 | 127.00 | 0.00 | - | 1 | 0 | 91.83% |
| AMT250117P00300000 | 2024-06-07 9:51AM EDT | 300.00 | 107.00 | 105.90 | 109.00 | 0.00 | - | 1 | 0 | 35.82% |
| AMT250117P00320000 | 2023-11-29 3:19PM EDT | 320.00 | 112.80 | 101.50 | 106.50 | 0.00 | - | - | 0 | 0.00% |
| AMT250117P00330000 | 2023-12-01 11:53AM EDT | 330.00 | 122.40 | 111.50 | 116.50 | 0.00 | - | 1 | 0 | 0.00% |
| AMT250117P00340000 | 2023-12-05 2:41PM EDT | 340.00 | 131.20 | 122.20 | 126.80 | 0.00 | - | 1 | 0 | 0.00% |
| AMT250117P00350000 | 2023-12-04 3:21PM EDT | 350.00 | 141.70 | 134.00 | 138.90 | 0.00 | - | 1 | 0 | 0.00% |
| AMT250117P00360000 | 2023-12-04 4:25PM EDT | 360.00 | 152.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMT250117P00370000 | 2023-12-27 3:06PM EDT | 370.00 | 152.60 | 170.00 | 175.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMT250117P00380000 | 2023-12-04 3:57PM EDT | 380.00 | 172.00 | 164.00 | 168.90 | 0.00 | - | 4 | 0 | 0.00% |
| AMT250117P00390000 | 2023-12-05 2:41PM EDT | 390.00 | 181.10 | 171.70 | 176.50 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.