Singapore markets closed

American Tower Corporation (AMT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
258.40+2.81 (+1.10%)
At close: 04:00PM EDT
258.45 +0.05 (+0.02%)
After hours: 07:49PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMT220715C001500002022-01-18 1:09AM EDT150.00113.0082.4086.100.00-110.00%
AMT220715C001600002022-06-15 3:30PM EDT160.0083.000.000.000.00-4500.00%
AMT220715C001650002022-06-15 3:30PM EDT165.0078.000.000.000.00-4500.00%
AMT220715C001800002022-05-02 9:39AM EDT180.0061.900.000.000.00-210.00%
AMT220715C001850002022-04-11 1:08PM EDT185.0079.6542.5044.500.00-820.00%
AMT220715C001950002022-05-11 9:47AM EDT195.0036.000.000.000.00-300.00%
AMT220715C002000002022-06-27 2:51PM EDT200.0059.200.000.000.00-100.00%
AMT220715C002100002022-06-13 2:35PM EDT210.0032.800.000.000.00-1830.00%
AMT220715C002200002022-06-22 10:20AM EDT220.0032.000.000.000.00-11,1380.00%
AMT220715C002300002022-06-29 11:00AM EDT230.0024.850.000.000.00-1640.00%
AMT220715C002400002022-07-01 2:27PM EDT240.0018.300.000.000.00-1700.00%
AMT220715C002500002022-07-01 2:27PM EDT250.0010.450.000.000.00-151,6510.00%
AMT220715C002600002022-07-01 3:35PM EDT260.005.100.000.000.00-352,0790.78%
AMT220715C002700002022-07-01 3:31PM EDT270.001.550.000.000.00-2406.25%
AMT220715C002800002022-07-01 3:58PM EDT280.000.400.000.000.00-271012.50%
AMT220715C002900002022-07-01 11:34AM EDT290.000.200.000.000.00-4012.50%
AMT220715C003000002022-06-29 1:40PM EDT300.000.080.000.000.00-2025.00%
AMT220715C003100002022-06-21 2:16PM EDT310.000.130.000.000.00-1025.00%
AMT220715C003200002022-06-01 10:44AM EDT320.000.210.000.200.00-1353.71%
AMT220715C003300002022-05-26 10:03AM EDT330.000.050.000.400.00-110766.21%
AMT220715C003400002022-04-13 10:11AM EDT340.000.050.000.350.00-117871.58%
AMT220715C003500002022-01-21 11:34AM EDT350.000.470.001.100.00-1192.58%
AMT220715C003900002022-04-18 12:01AM EDT390.000.10-0.350.00--4110.74%
AMT220715C004000002022-06-17 2:02PM EDT400.000.050.000.000.00-336050.00%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMT220715P001150002022-05-16 12:10PM EDT115.000.100.000.400.00--1200.39%
AMT220715P001350002022-06-14 3:45PM EDT135.000.050.000.000.00-4050.00%
AMT220715P001400002022-06-14 3:45PM EDT140.000.050.000.000.00-27250.00%
AMT220715P001450002022-06-16 9:30AM EDT145.000.100.000.000.00-1050.00%
AMT220715P001500002022-04-26 11:33AM EDT150.000.240.000.400.00-19139.26%
AMT220715P001550002022-06-21 9:35AM EDT155.000.050.000.000.00-1050.00%
AMT220715P001600002022-05-12 9:30AM EDT160.000.950.000.000.00-1050.00%
AMT220715P001650002022-02-23 12:29PM EDT165.002.290.601.050.00-36146.78%
AMT220715P001700002022-06-24 9:57AM EDT170.000.070.000.000.00-5050.00%
AMT220715P001750002022-06-13 3:54PM EDT175.000.500.000.000.00-1050.00%
AMT220715P001800002022-06-27 10:37AM EDT180.000.200.000.000.00-10050.00%
AMT220715P001850002022-06-17 2:48PM EDT185.000.500.000.000.00-1050.00%
AMT220715P001900002022-06-24 3:12PM EDT190.000.050.000.000.00-17950.00%
AMT220715P001950002022-07-01 3:58PM EDT195.000.040.000.000.00-1025.00%
AMT220715P002000002022-06-30 3:24PM EDT200.000.130.000.000.00-1025.00%
AMT220715P002100002022-07-01 10:18AM EDT210.000.320.000.000.00-5025.00%
AMT220715P002200002022-07-01 11:17AM EDT220.000.340.000.000.00-9025.00%
AMT220715P002300002022-07-01 3:03PM EDT230.000.690.000.000.00-11012.50%
AMT220715P002400002022-07-01 3:03PM EDT240.001.510.000.000.00-12012.50%
AMT220715P002500002022-07-01 3:14PM EDT250.003.200.000.000.00-4206.25%
AMT220715P002600002022-07-01 2:47PM EDT260.007.700.000.000.00-900.00%
AMT220715P002700002022-07-01 2:29PM EDT270.0014.510.000.000.00-400.00%
AMT220715P002800002022-06-24 9:45AM EDT280.0021.220.000.000.00-100.00%
AMT220715P002900002022-06-21 9:30AM EDT290.0047.170.000.000.00-300.00%
AMT220715P003000002022-02-14 11:28AM EDT300.0069.0064.4067.900.00-15219.57%
AMT220715P003200002021-12-21 1:14PM EDT320.0048.1077.7079.600.00--1204.75%
AMT220715P003900002022-04-18 12:02AM EDT390.00131.12156.30160.000.00--4341.89%
AMT220715P004000002022-05-04 2:49PM EDT400.00157.70132.00136.800.00--20.00%