Singapore markets close in 6 hours 46 minutes

American Tower Corporation (AMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
196.39+1.54 (+0.79%)
At close: 04:00PM EDT
196.32 -0.07 (-0.04%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMT240719C001350002024-02-28 10:45AM EDT135.0055.1860.5065.100.00--199.39%
AMT240719C001400002024-04-15 2:20PM EDT140.0040.0251.0054.600.00-130.00%
AMT240719C001500002024-04-10 10:06AM EDT150.0035.7033.4037.800.00-110.00%
AMT240719C001550002024-02-28 10:45AM EDT155.0036.5341.0045.700.00--175.76%
AMT240719C001600002024-05-31 10:48AM EDT160.0035.3136.1039.200.00-8060.11%
AMT240719C001650002024-05-15 9:41AM EDT165.0026.9029.3033.200.00-1059.08%
AMT240719C001700002024-06-24 2:57PM EDT170.0028.0025.7028.00+2.20+8.53%6631,59549.81%
AMT240719C001750002024-06-24 10:20AM EDT175.0022.3020.7023.30+1.30+6.19%108745.15%
AMT240719C001800002024-06-24 12:49PM EDT180.0018.1715.8018.10+2.87+18.76%283936.08%
AMT240719C001850002024-06-24 12:49PM EDT185.0013.6512.9013.50+2.25+19.74%526031.23%
AMT240719C001900002024-06-24 3:45PM EDT190.008.948.9010.90+1.11+14.18%2398036.01%
AMT240719C001950002024-06-24 3:48PM EDT195.005.005.505.90-0.25-4.76%7376725.33%
AMT240719C002000002024-06-24 3:48PM EDT200.003.253.103.50+0.40+14.04%8652,05224.66%
AMT240719C002100002024-06-24 3:50PM EDT210.000.750.550.80+0.02+2.74%1252,15122.85%
AMT240719C002200002024-06-24 3:50PM EDT220.000.100.100.20-0.05-33.33%3317224.41%
AMT240719C002300002024-06-24 10:33AM EDT230.000.060.000.10-0.14-70.00%314428.61%
AMT240719C002400002024-06-24 1:02PM EDT240.000.100.000.05-0.13-56.52%16132.03%
AMT240719C002500002024-05-31 1:34PM EDT250.000.050.000.200.00-14845.22%
AMT240719C002600002024-04-19 3:47PM EDT260.000.010.000.000.00-1025.00%
AMT240719C002700002024-04-11 3:50PM EDT270.000.200.001.550.00-12371.34%
AMT240719C002800002024-03-04 3:39PM EDT280.000.400.001.300.00-41575.15%
AMT240719C002900002024-02-01 11:36AM EDT290.001.400.000.750.00-4673.93%
AMT240719C003000002024-01-22 3:42PM EDT300.000.250.000.750.00--179.10%
AMT240719C003100002023-12-08 3:27PM EDT310.000.410.000.000.00--025.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMT240719P000950002024-04-11 1:52PM EDT95.000.030.002.150.00-12164.01%
AMT240719P001150002024-01-02 10:30AM EDT115.000.200.000.000.00--150.00%
AMT240719P001200002024-01-02 10:30AM EDT120.000.200.000.000.00-1150.00%
AMT240719P001250002024-02-23 10:55AM EDT125.000.350.000.750.00-5589.55%
AMT240719P001300002024-05-01 12:52PM EDT130.000.170.000.700.00-1981.74%
AMT240719P001350002024-05-01 12:49PM EDT135.000.340.002.050.00-1692.43%
AMT240719P001400002024-05-09 2:58PM EDT140.000.150.001.000.00-14973.44%
AMT240719P001450002024-06-12 10:22AM EDT145.000.150.002.150.00-15878.64%
AMT240719P001500002024-06-18 1:54PM EDT150.000.150.001.250.00-536363.43%
AMT240719P001550002024-06-24 3:59PM EDT155.000.070.050.10+0.01+16.67%105541.60%
AMT240719P001600002024-06-20 9:38AM EDT160.000.100.000.10-0.05-33.33%616336.72%
AMT240719P001650002024-06-24 2:50PM EDT165.000.100.050.10-0.01-9.09%347631.84%
AMT240719P001700002024-06-24 3:35PM EDT170.000.100.050.15-0.02-16.67%2372528.91%
AMT240719P001750002024-06-24 2:18PM EDT175.000.200.150.30-0.15-42.86%262227.34%
AMT240719P001800002024-06-24 3:35PM EDT180.000.410.300.45-0.29-41.43%1972124.07%
AMT240719P001850002024-06-24 3:34PM EDT185.000.840.650.95-0.53-38.69%8236022.84%
AMT240719P001900002024-06-24 2:50PM EDT190.001.601.651.90-0.96-37.50%4235521.68%
AMT240719P001950002024-06-24 2:42PM EDT195.003.203.303.60-1.30-28.89%2937020.85%
AMT240719P002000002024-06-24 1:52PM EDT200.006.005.806.10-1.68-21.87%2569919.53%
AMT240719P002100002024-06-18 1:00PM EDT210.0015.8512.0015.300.00-112029.65%
AMT240719P002200002024-06-12 10:40AM EDT220.0024.6021.8024.300.00-2931.86%
AMT240719P002300002023-11-28 12:55PM EDT230.0031.4021.0021.500.00-130.00%
AMT240719P002400002024-02-29 4:05PM EDT240.0040.2541.3046.000.00-352167.03%
AMT240719P002700002023-11-28 2:02PM EDT270.0068.1050.9055.300.00--00.00%
AMT240719P002800002023-12-04 12:38PM EDT280.0072.700.000.000.00-100.00%
AMT240719P002900002023-12-04 11:21AM EDT290.0082.4071.6075.900.00-100.00%
AMT240719P003000002023-12-27 3:25PM EDT300.0082.60100.20105.000.00-20099.83%
AMT240719P003100002023-12-05 4:16PM EDT310.00100.6092.6096.200.00--00.00%