Singapore markets closed

American Tower Corporation (AMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
194.13+2.37 (+1.24%)
At close: 04:00PM EDT
194.13 0.00 (0.00%)
After hours: 04:43PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMT240621C000950002023-09-07 12:21PM EDT95.0088.5064.0066.300.00-500.00%
AMT240621C001000002023-09-06 3:55PM EDT100.0078.4559.5061.500.00-110.00%
AMT240621C001100002024-04-04 2:17PM EDT110.0081.3770.0074.700.00-300.00%
AMT240621C001400002023-10-19 10:41AM EDT140.0029.5059.1063.300.00-12131.18%
AMT240621C001450002023-10-12 11:00AM EDT145.0028.8043.2044.800.00--150.00%
AMT240621C001500002024-04-29 3:21PM EDT150.0025.9142.9046.300.00-21151.17%
AMT240621C001550002024-05-14 11:26AM EDT155.0031.4637.8041.700.00-2670.36%
AMT240621C001600002024-04-29 3:59PM EDT160.0017.8032.9036.800.00-68264.00%
AMT240621C001650002024-05-14 11:26AM EDT165.0021.8527.9031.200.00-22952.10%
AMT240621C001700002024-05-20 9:45AM EDT170.0023.8023.9026.300.00-2217146.07%
AMT240621C001750002024-05-17 1:53PM EDT175.0021.3018.8020.700.00-118334.86%
AMT240621C001800002024-05-21 3:09PM EDT180.0015.4614.9016.20+1.02+7.06%435231.58%
AMT240621C001850002024-05-20 12:36PM EDT185.0010.7210.6011.500.00-383726.06%
AMT240621C001900002024-05-20 3:51PM EDT190.005.457.107.40-0.39-6.68%767422.35%
AMT240621C001950002024-05-21 3:00PM EDT195.004.344.204.40+0.94+27.65%3691,41120.98%
AMT240621C002000002024-05-21 3:42PM EDT200.002.002.152.40+0.35+21.21%311,93420.50%
AMT240621C002100002024-05-21 3:25PM EDT210.000.400.450.55+0.02+5.26%1301,29720.36%
AMT240621C002200002024-05-20 3:11PM EDT220.000.120.100.15-0.02-14.29%387722.22%
AMT240621C002300002024-05-20 1:15PM EDT230.000.090.000.100.00-133326.86%
AMT240621C002400002024-05-17 9:30AM EDT240.000.100.000.050.00-119229.69%
AMT240621C002500002024-04-30 9:32AM EDT250.000.050.000.450.00-149947.63%
AMT240621C002600002024-05-21 11:15AM EDT260.000.050.000.450.00-112853.42%
AMT240621C002700002024-05-13 1:27PM EDT270.000.050.002.150.00-22569.39%
AMT240621C002800002024-04-16 3:34PM EDT280.000.050.000.200.00-102151.76%
AMT240621C002900002024-04-16 3:33PM EDT290.000.050.001.350.00-1173.88%
AMT240621C003100002023-10-26 9:51AM EDT310.000.200.100.500.00-2073.54%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMT240621P000800002023-10-26 2:33PM EDT80.000.250.000.200.00--0121.68%
AMT240621P000850002024-05-13 3:05PM EDT85.000.050.000.150.00-241110.16%
AMT240621P000950002024-04-08 9:30AM EDT95.000.300.000.000.00-454650.00%
AMT240621P001000002023-12-22 12:17PM EDT100.000.120.000.400.00-238101.56%
AMT240621P001050002024-05-08 10:20AM EDT105.000.050.000.450.00-151896.39%
AMT240621P001100002024-02-21 12:15PM EDT110.000.120.000.750.00-204896.97%
AMT240621P001150002024-05-10 9:48AM EDT115.000.010.000.150.00-43672.27%
AMT240621P001200002024-04-25 1:15PM EDT120.000.150.002.150.00-140101.90%
AMT240621P001250002024-04-30 3:47PM EDT125.000.060.002.150.00-26694.58%
AMT240621P001300002024-05-09 10:17AM EDT130.000.050.000.250.00-38160.55%
AMT240621P001350002024-05-08 2:52PM EDT135.000.070.002.150.00-57080.66%
AMT240621P001400002024-05-17 12:06PM EDT140.000.120.002.150.00-4236174.02%
AMT240621P001450002024-05-20 12:50PM EDT145.000.050.000.100.00-1014144.34%
AMT240621P001500002024-05-21 10:34AM EDT150.000.150.050.25+0.05+50.00%252845.65%
AMT240621P001550002024-05-20 11:21AM EDT155.000.110.050.250.00-124940.67%
AMT240621P001600002024-05-21 12:36PM EDT160.000.160.100.20+0.03+23.08%377634.42%
AMT240621P001650002024-05-21 2:53PM EDT165.000.250.150.25+0.05+25.00%257130.96%
AMT240621P001700002024-05-21 1:49PM EDT170.000.300.250.35+0.05+20.00%347028.03%
AMT240621P001750002024-05-21 12:36PM EDT175.000.660.400.50+0.11+20.00%1459325.03%
AMT240621P001800002024-05-21 2:23PM EDT180.001.050.751.35-0.07-6.25%19254926.80%
AMT240621P001850002024-05-21 3:30PM EDT185.001.851.551.75-0.30-13.95%2258722.60%
AMT240621P001900002024-05-21 12:38PM EDT190.004.203.003.20+0.20+5.00%1966722.03%
AMT240621P001950002024-05-21 3:17PM EDT195.006.005.205.50-0.10-1.64%143422.00%
AMT240621P002000002024-05-15 1:48PM EDT200.0010.007.809.700.00-283627.23%
AMT240621P002100002024-05-21 11:37AM EDT210.0020.0014.7019.00+2.20+12.36%231937.35%
AMT240621P002200002024-04-30 2:24PM EDT220.0047.3524.5029.000.00-11548.47%
AMT240621P002300002024-02-08 2:27PM EDT230.0038.4023.6027.400.00-110.00%
AMT240621P002400002024-02-13 10:42AM EDT240.0054.2539.3044.000.00-510.00%