American Tower Corporation (AMT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:31PM EDT. Market open.
CallsforJuly 19, 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 | 145.18% |
| AMT240719C00140000 | 2024-04-15 2:20PM EDT | 140.00 | 40.02 | 51.00 | 54.60 | 0.00 | - | 1 | 3 | 69.04% |
| 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 | 108.39% |
| AMT240719C00160000 | 2024-05-31 10:48AM EDT | 160.00 | 35.31 | 31.70 | 34.20 | 0.00 | - | 8 | 0 | 63.33% |
| AMT240719C00165000 | 2024-05-15 9:41AM EDT | 165.00 | 26.90 | 29.30 | 33.20 | 0.00 | - | 1 | 0 | 73.08% |
| AMT240719C00170000 | 2024-06-24 2:57PM EDT | 170.00 | 25.60 | 22.90 | 23.90 | -2.40 | -8.57% | 15 | 1,130 | 45.07% |
| AMT240719C00175000 | 2024-06-24 10:20AM EDT | 175.00 | 22.30 | 18.30 | 19.00 | 0.00 | - | 10 | 87 | 38.42% |
| AMT240719C00180000 | 2024-06-25 2:24PM EDT | 180.00 | 14.48 | 13.50 | 14.40 | -3.69 | -20.31% | 1 | 838 | 33.57% |
| AMT240719C00185000 | 2024-06-26 10:26AM EDT | 185.00 | 9.03 | 9.60 | 10.70 | -4.62 | -33.85% | 1 | 258 | 32.85% |
| AMT240719C00190000 | 2024-06-26 12:02PM EDT | 190.00 | 6.21 | 6.00 | 6.20 | -2.73 | -30.54% | 14 | 969 | 25.15% |
| AMT240719C00195000 | 2024-06-26 12:09PM EDT | 195.00 | 3.54 | 3.40 | 3.60 | -1.46 | -29.20% | 34 | 755 | 24.21% |
| AMT240719C00200000 | 2024-06-26 12:13PM EDT | 200.00 | 1.70 | 1.70 | 1.80 | -1.55 | -46.69% | 151 | 2,081 | 23.17% |
| AMT240719C00210000 | 2024-06-26 11:52AM EDT | 210.00 | 0.34 | 0.30 | 0.35 | -0.41 | -54.67% | 33 | 2,178 | 22.88% |
| AMT240719C00220000 | 2024-06-25 3:06PM EDT | 220.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 10 | 182 | 25.49% |
| AMT240719C00230000 | 2024-06-24 10:33AM EDT | 230.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 3 | 146 | 39.87% |
| AMT240719C00240000 | 2024-06-24 1:02PM EDT | 240.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 61 | 35.55% |
| AMT240719C00250000 | 2024-05-31 1:34PM EDT | 250.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 48 | 49.56% |
| AMT240719C00260000 | 2024-04-19 3:47PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMT240719C00270000 | 2024-04-11 3:50PM EDT | 270.00 | 0.20 | 0.00 | 1.55 | 0.00 | - | 1 | 23 | 76.76% |
| AMT240719C00280000 | 2024-03-04 3:39PM EDT | 280.00 | 0.40 | 0.00 | 1.30 | 0.00 | - | 4 | 15 | 80.47% |
| AMT240719C00290000 | 2024-02-01 11:36AM EDT | 290.00 | 1.40 | 0.00 | 0.75 | 0.00 | - | 4 | 6 | 78.91% |
| AMT240719C00300000 | 2024-01-22 3:42PM EDT | 300.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 84.18% |
| AMT240719C00310000 | 2023-12-08 3:27PM EDT | 310.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
PutsforJuly 19, 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 | 163.87% |
| 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 | 87.99% |
| AMT240719P00130000 | 2024-05-01 12:52PM EDT | 130.00 | 0.17 | 0.00 | 0.70 | 0.00 | - | 1 | 9 | 80.08% |
| AMT240719P00135000 | 2024-05-01 12:49PM EDT | 135.00 | 0.34 | 0.00 | 2.05 | 0.00 | - | 1 | 6 | 90.48% |
| AMT240719P00140000 | 2024-05-09 2:58PM EDT | 140.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 49 | 71.34% |
| AMT240719P00145000 | 2024-06-12 10:22AM EDT | 145.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 58 | 61.28% |
| AMT240719P00150000 | 2024-06-25 11:43AM EDT | 150.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 10 | 373 | 44.53% |
| AMT240719P00155000 | 2024-06-24 3:59PM EDT | 155.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 10 | 65 | 39.36% |
| AMT240719P00160000 | 2024-06-25 1:37PM EDT | 160.00 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 2 | 161 | 34.28% |
| AMT240719P00165000 | 2024-06-25 3:56PM EDT | 165.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 477 | 31.20% |
| AMT240719P00170000 | 2024-06-25 3:21PM EDT | 170.00 | 0.20 | 0.05 | 0.25 | +0.10 | +100.00% | 2 | 704 | 28.59% |
| AMT240719P00175000 | 2024-06-26 10:04AM EDT | 175.00 | 0.35 | 0.30 | 0.35 | +0.15 | +75.00% | 1 | 622 | 24.81% |
| AMT240719P00180000 | 2024-06-25 1:11PM EDT | 180.00 | 0.80 | 0.60 | 0.75 | +0.39 | +95.12% | 1 | 709 | 23.37% |
| AMT240719P00185000 | 2024-06-26 10:30AM EDT | 185.00 | 1.75 | 1.30 | 1.55 | +0.91 | +108.33% | 33 | 397 | 22.08% |
| AMT240719P00190000 | 2024-06-26 11:11AM EDT | 190.00 | 3.35 | 2.80 | 2.95 | +1.75 | +109.37% | 5 | 357 | 20.61% |
| AMT240719P00195000 | 2024-06-26 10:10AM EDT | 195.00 | 6.10 | 5.00 | 5.30 | +2.90 | +90.62% | 3 | 395 | 19.43% |
| AMT240719P00200000 | 2024-06-25 1:19PM EDT | 200.00 | 8.10 | 8.30 | 8.90 | +2.10 | +35.00% | 1 | 683 | 19.86% |
| AMT240719P00210000 | 2024-06-18 1:00PM EDT | 210.00 | 15.85 | 16.50 | 18.30 | 0.00 | - | 1 | 32 | 27.00% |
| AMT240719P00220000 | 2024-06-12 10:40AM EDT | 220.00 | 24.60 | 26.20 | 29.10 | 0.00 | - | 2 | 9 | 45.42% |
| AMT240719P00230000 | 2023-11-28 12:55PM EDT | 230.00 | 31.40 | 21.00 | 21.50 | 0.00 | - | 1 | 3 | 0.00% |
| 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 | 50.90 | 55.30 | 0.00 | - | - | 0 | 0.00% |
| AMT240719P00280000 | 2023-12-04 12:38PM EDT | 280.00 | 72.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMT240719P00290000 | 2023-12-04 11:21AM EDT | 290.00 | 82.40 | 71.60 | 75.90 | 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 | 92.60 | 96.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.