Singapore markets closed

American Tower Corporation (AMT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
204.34+3.16 (+1.57%)
At close: 04:00PM EDT
204.34 0.00 (0.00%)
After hours: 07:38PM EDT
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMT230421C001300002023-03-20 12:56PM EDT130.0073.5072.8075.900.00-1562.50%
AMT230421C001400002023-03-13 11:42AM EDT140.0059.3963.0065.900.00-1569.14%
AMT230421C001500002023-01-23 1:53PM EDT150.0070.6548.7051.500.00-230.00%
AMT230421C001600002023-03-13 12:20PM EDT160.0038.2542.9046.100.00-1181.27%
AMT230421C001650002022-10-13 2:24PM EDT165.0035.6662.2063.900.00-21232.26%
AMT230421C001700002023-03-31 9:59AM EDT170.0033.2033.5035.50+3.00+9.93%1458.47%
AMT230421C001750002023-03-30 12:26PM EDT175.0025.7528.6030.600.00-12952.59%
AMT230421C001800002023-03-27 11:33AM EDT180.0016.7023.6025.400.00-59543.19%
AMT230421C001850002023-03-23 2:46PM EDT185.0011.1019.0020.700.00-24139.16%
AMT230421C001900002023-03-31 2:08PM EDT190.0014.1015.0015.90+0.64+4.75%113433.39%
AMT230421C001950002023-03-31 1:24PM EDT195.009.8011.0011.70+0.17+1.77%51,45930.82%
AMT230421C002000002023-03-31 3:30PM EDT200.007.347.307.80+1.44+24.41%131,20527.67%
AMT230421C002100002023-03-31 3:57PM EDT210.002.502.352.70+0.55+28.21%622,18725.38%
AMT230421C002200002023-03-31 3:26PM EDT220.000.500.300.65+0.05+11.11%192,72124.81%
AMT230421C002300002023-03-31 12:23PM EDT230.000.130.000.25-0.12-48.00%171,73028.47%
AMT230421C002400002023-03-30 12:24PM EDT240.000.050.000.500.00-11,12041.63%
AMT230421C002500002023-03-29 1:47PM EDT250.000.010.000.750.00-11,82653.98%
AMT230421C002600002023-03-31 11:30AM EDT260.000.050.000.05+0.02+66.67%253840.63%
AMT230421C002700002023-03-29 1:07PM EDT270.000.060.000.550.00-827358.01%
AMT230421C002800002023-03-06 1:28PM EDT280.000.100.000.100.00-15851.37%
AMT230421C002900002023-03-23 10:04AM EDT290.000.350.000.750.00-19873.44%
AMT230421C003000002023-03-24 3:43PM EDT300.000.030.000.750.00-305279.20%
AMT230421C003100002023-02-13 10:30AM EDT310.000.050.001.050.00-18589.26%
AMT230421C003200002022-10-04 12:29PM EDT320.000.900.100.450.00-51585.94%
AMT230421C003300002023-01-17 11:59AM EDT330.000.100.000.100.00-1874.22%
AMT230421C003400002022-09-13 3:16PM EDT340.001.900.002.250.00-54119.29%
AMT230421C003600002022-09-21 11:23AM EDT360.000.550.000.750.00-21108.84%
AMT230421C003800002023-02-06 3:43PM EDT380.000.110.000.200.00--899.80%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMT230421P000950002022-12-20 11:32AM EDT95.000.150.000.350.00--1139.65%
AMT230421P001000002023-01-18 2:59PM EDT100.000.050.000.750.00-11145.90%
AMT230421P001050002022-11-01 11:54AM EDT105.000.500.001.450.00--1152.78%
AMT230421P001100002022-12-23 4:39PM EDT110.000.300.000.550.00-58122.46%
AMT230421P001150002022-10-24 3:43PM EDT115.001.900.150.750.00--50123.63%
AMT230421P001200002023-01-20 4:42PM EDT120.000.100.000.150.00-112590.04%
AMT230421P001250002023-03-15 11:40AM EDT125.000.120.000.100.00-202,14579.88%
AMT230421P001300002023-03-24 3:25PM EDT130.000.050.000.150.00-101,39177.54%
AMT230421P001350002023-03-10 4:25PM EDT135.000.150.000.750.00-456890.04%
AMT230421P001400002023-03-07 3:11PM EDT140.000.100.000.150.00-32166.02%
AMT230421P001450002023-03-28 11:09AM EDT145.000.150.000.350.00-62867.77%
AMT230421P001500002023-03-30 12:45PM EDT150.000.050.000.750.00-2135769.92%
AMT230421P001550002023-03-31 10:52AM EDT155.000.050.000.20-0.05-50.00%68951.76%
AMT230421P001600002023-03-29 10:37AM EDT160.000.200.000.750.00-124757.37%
AMT230421P001650002023-03-31 3:46PM EDT165.000.130.000.25-0.22-62.86%734747.66%
AMT230421P001700002023-03-31 3:55PM EDT170.000.250.100.30-0.05-16.67%2735043.41%
AMT230421P001750002023-03-31 3:57PM EDT175.000.400.400.45-0.15-27.27%2957840.87%
AMT230421P001800002023-03-31 3:58PM EDT180.000.600.500.70-0.25-29.41%423,09938.67%
AMT230421P001850002023-03-31 3:59PM EDT185.001.000.851.10-0.45-31.03%2198236.62%
AMT230421P001900002023-03-31 2:28PM EDT190.001.661.551.80-0.89-34.90%1490635.28%
AMT230421P001950002023-03-31 3:20PM EDT195.002.952.552.85-0.65-18.06%121,47933.91%
AMT230421P002000002023-03-31 3:51PM EDT200.004.504.004.40-1.20-21.05%773,02832.75%
AMT230421P002100002023-03-31 9:57AM EDT210.0010.829.0010.00-1.07-9.00%21,72634.31%
AMT230421P002200002023-03-31 9:42AM EDT220.0018.2716.8018.20-5.53-23.24%348139.76%
AMT230421P002300002023-03-31 3:59PM EDT230.0026.9026.4028.10-11.32-29.62%117851.71%
AMT230421P002400002023-03-13 12:43PM EDT240.0043.5935.8038.300.00-24853.15%
AMT230421P002500002023-03-14 3:40PM EDT250.0052.3545.6048.800.00-12664.11%
AMT230421P002600002023-01-19 2:32PM EDT260.0037.0047.8050.800.00-100.00%
AMT230421P002700002022-11-09 12:55PM EDT270.0066.2056.5058.600.00-330.00%
AMT230421P002800002022-11-14 10:30AM EDT280.0058.6055.0057.800.00-110.00%
AMT230421P002900002022-09-22 9:59AM EDT290.0059.11100.20105.000.00--0207.66%
AMT230421P003800002022-11-22 10:31AM EDT380.00160.40169.20172.600.00--100.00%