Singapore markets closed
Straits Times Index
3,258.90 +1.72 (+0.05%) Nikkei
28,041.48 +258.55 (+0.93%) Hang Seng
20,400.11 +90.98 (+0.45%) FTSE 100
7,631.74 +11.31 (+0.15%) Bitcoin USD
28,400.41 +482.74 (+1.73%) CMC Crypto 200
621.79 +7.58 (+1.23%)
American Tower Corporation (AMT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT230421C00130000 | 2023-03-20 12:56PM EDT | 130.00 | 73.50 | 72.80 | 75.90 | 0.00 | - | 1 | 5 | 62.50% |
| AMT230421C00140000 | 2023-03-13 11:42AM EDT | 140.00 | 59.39 | 63.00 | 65.90 | 0.00 | - | 1 | 5 | 69.14% |
| AMT230421C00150000 | 2023-01-23 1:53PM EDT | 150.00 | 70.65 | 48.70 | 51.50 | 0.00 | - | 2 | 3 | 0.00% |
| AMT230421C00160000 | 2023-03-13 12:20PM EDT | 160.00 | 38.25 | 42.90 | 46.10 | 0.00 | - | 1 | 1 | 81.27% |
| AMT230421C00165000 | 2022-10-13 2:24PM EDT | 165.00 | 35.66 | 62.20 | 63.90 | 0.00 | - | 2 | 1 | 232.26% |
| AMT230421C00170000 | 2023-03-31 9:59AM EDT | 170.00 | 33.20 | 33.50 | 35.50 | +3.00 | +9.93% | 1 | 4 | 58.47% |
| AMT230421C00175000 | 2023-03-30 12:26PM EDT | 175.00 | 25.75 | 28.60 | 30.60 | 0.00 | - | 1 | 29 | 52.59% |
| AMT230421C00180000 | 2023-03-27 11:33AM EDT | 180.00 | 16.70 | 23.60 | 25.40 | 0.00 | - | 5 | 95 | 43.19% |
| AMT230421C00185000 | 2023-03-23 2:46PM EDT | 185.00 | 11.10 | 19.00 | 20.70 | 0.00 | - | 2 | 41 | 39.16% |
| AMT230421C00190000 | 2023-03-31 2:08PM EDT | 190.00 | 14.10 | 15.00 | 15.90 | +0.64 | +4.75% | 1 | 134 | 33.39% |
| AMT230421C00195000 | 2023-03-31 1:24PM EDT | 195.00 | 9.80 | 11.00 | 11.70 | +0.17 | +1.77% | 5 | 1,459 | 30.82% |
| AMT230421C00200000 | 2023-03-31 3:30PM EDT | 200.00 | 7.34 | 7.30 | 7.80 | +1.44 | +24.41% | 13 | 1,205 | 27.67% |
| AMT230421C00210000 | 2023-03-31 3:57PM EDT | 210.00 | 2.50 | 2.35 | 2.70 | +0.55 | +28.21% | 62 | 2,187 | 25.38% |
| AMT230421C00220000 | 2023-03-31 3:26PM EDT | 220.00 | 0.50 | 0.30 | 0.65 | +0.05 | +11.11% | 19 | 2,721 | 24.81% |
| AMT230421C00230000 | 2023-03-31 12:23PM EDT | 230.00 | 0.13 | 0.00 | 0.25 | -0.12 | -48.00% | 17 | 1,730 | 28.47% |
| AMT230421C00240000 | 2023-03-30 12:24PM EDT | 240.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1,120 | 41.63% |
| AMT230421C00250000 | 2023-03-29 1:47PM EDT | 250.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1,826 | 53.98% |
| AMT230421C00260000 | 2023-03-31 11:30AM EDT | 260.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 2 | 538 | 40.63% |
| AMT230421C00270000 | 2023-03-29 1:07PM EDT | 270.00 | 0.06 | 0.00 | 0.55 | 0.00 | - | 8 | 273 | 58.01% |
| AMT230421C00280000 | 2023-03-06 1:28PM EDT | 280.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 58 | 51.37% |
| AMT230421C00290000 | 2023-03-23 10:04AM EDT | 290.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 98 | 73.44% |
| AMT230421C00300000 | 2023-03-24 3:43PM EDT | 300.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 30 | 52 | 79.20% |
| AMT230421C00310000 | 2023-02-13 10:30AM EDT | 310.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 1 | 85 | 89.26% |
| AMT230421C00320000 | 2022-10-04 12:29PM EDT | 320.00 | 0.90 | 0.10 | 0.45 | 0.00 | - | 5 | 15 | 85.94% |
| AMT230421C00330000 | 2023-01-17 11:59AM EDT | 330.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 74.22% |
| AMT230421C00340000 | 2022-09-13 3:16PM EDT | 340.00 | 1.90 | 0.00 | 2.25 | 0.00 | - | 5 | 4 | 119.29% |
| AMT230421C00360000 | 2022-09-21 11:23AM EDT | 360.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 108.84% |
| AMT230421C00380000 | 2023-02-06 3:43PM EDT | 380.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | - | 8 | 99.80% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT230421P00095000 | 2022-12-20 11:32AM EDT | 95.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | - | 1 | 139.65% |
| AMT230421P00100000 | 2023-01-18 2:59PM EDT | 100.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 145.90% |
| AMT230421P00105000 | 2022-11-01 11:54AM EDT | 105.00 | 0.50 | 0.00 | 1.45 | 0.00 | - | - | 1 | 152.78% |
| AMT230421P00110000 | 2022-12-23 4:39PM EDT | 110.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 5 | 8 | 122.46% |
| AMT230421P00115000 | 2022-10-24 3:43PM EDT | 115.00 | 1.90 | 0.15 | 0.75 | 0.00 | - | - | 50 | 123.63% |
| AMT230421P00120000 | 2023-01-20 4:42PM EDT | 120.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 11 | 25 | 90.04% |
| AMT230421P00125000 | 2023-03-15 11:40AM EDT | 125.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 20 | 2,145 | 79.88% |
| AMT230421P00130000 | 2023-03-24 3:25PM EDT | 130.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 1,391 | 77.54% |
| AMT230421P00135000 | 2023-03-10 4:25PM EDT | 135.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 45 | 68 | 90.04% |
| AMT230421P00140000 | 2023-03-07 3:11PM EDT | 140.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 21 | 66.02% |
| AMT230421P00145000 | 2023-03-28 11:09AM EDT | 145.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 6 | 28 | 67.77% |
| AMT230421P00150000 | 2023-03-30 12:45PM EDT | 150.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 21 | 357 | 69.92% |
| AMT230421P00155000 | 2023-03-31 10:52AM EDT | 155.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 6 | 89 | 51.76% |
| AMT230421P00160000 | 2023-03-29 10:37AM EDT | 160.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 247 | 57.37% |
| AMT230421P00165000 | 2023-03-31 3:46PM EDT | 165.00 | 0.13 | 0.00 | 0.25 | -0.22 | -62.86% | 7 | 347 | 47.66% |
| AMT230421P00170000 | 2023-03-31 3:55PM EDT | 170.00 | 0.25 | 0.10 | 0.30 | -0.05 | -16.67% | 27 | 350 | 43.41% |
| AMT230421P00175000 | 2023-03-31 3:57PM EDT | 175.00 | 0.40 | 0.40 | 0.45 | -0.15 | -27.27% | 29 | 578 | 40.87% |
| AMT230421P00180000 | 2023-03-31 3:58PM EDT | 180.00 | 0.60 | 0.50 | 0.70 | -0.25 | -29.41% | 42 | 3,099 | 38.67% |
| AMT230421P00185000 | 2023-03-31 3:59PM EDT | 185.00 | 1.00 | 0.85 | 1.10 | -0.45 | -31.03% | 21 | 982 | 36.62% |
| AMT230421P00190000 | 2023-03-31 2:28PM EDT | 190.00 | 1.66 | 1.55 | 1.80 | -0.89 | -34.90% | 14 | 906 | 35.28% |
| AMT230421P00195000 | 2023-03-31 3:20PM EDT | 195.00 | 2.95 | 2.55 | 2.85 | -0.65 | -18.06% | 12 | 1,479 | 33.91% |
| AMT230421P00200000 | 2023-03-31 3:51PM EDT | 200.00 | 4.50 | 4.00 | 4.40 | -1.20 | -21.05% | 77 | 3,028 | 32.75% |
| AMT230421P00210000 | 2023-03-31 9:57AM EDT | 210.00 | 10.82 | 9.00 | 10.00 | -1.07 | -9.00% | 2 | 1,726 | 34.31% |
| AMT230421P00220000 | 2023-03-31 9:42AM EDT | 220.00 | 18.27 | 16.80 | 18.20 | -5.53 | -23.24% | 3 | 481 | 39.76% |
| AMT230421P00230000 | 2023-03-31 3:59PM EDT | 230.00 | 26.90 | 26.40 | 28.10 | -11.32 | -29.62% | 1 | 178 | 51.71% |
| AMT230421P00240000 | 2023-03-13 12:43PM EDT | 240.00 | 43.59 | 35.80 | 38.30 | 0.00 | - | 2 | 48 | 53.15% |
| AMT230421P00250000 | 2023-03-14 3:40PM EDT | 250.00 | 52.35 | 45.60 | 48.80 | 0.00 | - | 1 | 26 | 64.11% |
| AMT230421P00260000 | 2023-01-19 2:32PM EDT | 260.00 | 37.00 | 47.80 | 50.80 | 0.00 | - | 1 | 0 | 0.00% |
| AMT230421P00270000 | 2022-11-09 12:55PM EDT | 270.00 | 66.20 | 56.50 | 58.60 | 0.00 | - | 3 | 3 | 0.00% |
| AMT230421P00280000 | 2022-11-14 10:30AM EDT | 280.00 | 58.60 | 55.00 | 57.80 | 0.00 | - | 1 | 1 | 0.00% |
| AMT230421P00290000 | 2022-09-22 9:59AM EDT | 290.00 | 59.11 | 100.20 | 105.00 | 0.00 | - | - | 0 | 207.66% |
| AMT230421P00380000 | 2022-11-22 10:31AM EDT | 380.00 | 160.40 | 169.20 | 172.60 | 0.00 | - | - | 10 | 0.00% |
© 2023 Yahoo. All rights reserved.
