Singapore markets closed
Straits Times Index
3,269.27 -32.69 (-0.99%) Nikkei
28,546.98 +727.65 (+2.62%) Hang Seng
20,175.62 +93.19 (+0.46%) FTSE 100
7,500.89 +34.98 (+0.47%) BTC-USD
24,710.57 +724.76 (+3.02%) CMC Crypto 200
574.64 +3.36 (+0.59%)
American Tower Corporation (AMT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT220819C00210000 | 2022-08-03 9:48AM EDT | 210.00 | 57.21 | 66.20 | 68.80 | 0.00 | - | 6 | 10 | 128.81% |
| AMT220819C00220000 | 2022-06-22 9:54AM EDT | 220.00 | 33.95 | 39.20 | 40.00 | 0.00 | - | - | 0 | 0.00% |
| AMT220819C00230000 | 2022-07-28 10:34AM EDT | 230.00 | 37.15 | 45.80 | 48.60 | 0.00 | - | - | 1 | 89.65% |
| AMT220819C00240000 | 2022-08-11 1:49PM EDT | 240.00 | 36.36 | 36.70 | 38.80 | 0.00 | - | 1 | 48 | 77.00% |
| AMT220819C00250000 | 2022-08-11 3:13PM EDT | 250.00 | 24.25 | 27.10 | 28.70 | 0.00 | - | 2 | 294 | 58.57% |
| AMT220819C00260000 | 2022-08-12 3:18PM EDT | 260.00 | 17.38 | 17.10 | 18.40 | +2.73 | +18.63% | 24 | 394 | 37.53% |
| AMT220819C00270000 | 2022-08-12 3:48PM EDT | 270.00 | 8.00 | 7.90 | 9.20 | +1.08 | +15.61% | 19 | 1,560 | 28.27% |
| AMT220819C00280000 | 2022-08-12 3:51PM EDT | 280.00 | 1.80 | 1.70 | 1.95 | +0.48 | +36.36% | 95 | 8,477 | 19.15% |
| AMT220819C00290000 | 2022-08-12 3:24PM EDT | 290.00 | 0.20 | 0.10 | 0.45 | -0.12 | -37.50% | 5 | 248 | 24.32% |
| AMT220819C00300000 | 2022-08-11 11:00AM EDT | 300.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 20 | 38 | 33.06% |
| AMT220819C00310000 | 2022-08-01 9:41AM EDT | 310.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 34.38% |
| AMT220819C00330000 | 2022-06-23 3:34PM EDT | 330.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | - | 1 | 60.06% |
| AMT220819C00350000 | 2022-08-04 10:30AM EDT | 350.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 68.95% |
| AMT220819C00360000 | 2022-08-11 10:29AM EDT | 360.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 76.17% |
| AMT220819C00370000 | 2022-08-10 2:23PM EDT | 370.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 56 | 83.01% |
| AMT220819C00380000 | 2022-08-12 3:49PM EDT | 380.00 | 0.01 | 0.00 | 0.15 | -0.04 | -80.00% | 38 | 409 | 89.84% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT220819P00160000 | 2022-07-11 10:47AM EDT | 160.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 12 | 160.55% |
| AMT220819P00165000 | 2022-08-08 10:08AM EDT | 165.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 1 | 8 | 175.78% |
| AMT220819P00170000 | 2022-07-20 10:59AM EDT | 170.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 8 | 151.76% |
| AMT220819P00175000 | 2022-07-27 2:39PM EDT | 175.00 | 0.13 | 0.00 | 0.85 | 0.00 | - | 1 | 1 | 166.41% |
| AMT220819P00180000 | 2022-08-01 1:09PM EDT | 180.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 5 | 145.41% |
| AMT220819P00185000 | 2022-08-01 1:10PM EDT | 185.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 40 | 43 | 112.50% |
| AMT220819P00190000 | 2022-08-01 1:10PM EDT | 190.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 12 | 19 | 114.45% |
| AMT220819P00195000 | 2022-07-27 12:37PM EDT | 195.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | - | 2 | 103.71% |
| AMT220819P00200000 | 2022-08-08 10:34AM EDT | 200.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 126 | 85.94% |
| AMT220819P00210000 | 2022-08-08 2:29PM EDT | 210.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 294 | 80.08% |
| AMT220819P00220000 | 2022-08-11 12:06PM EDT | 220.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 21 | 176 | 67.97% |
| AMT220819P00230000 | 2022-08-12 2:35PM EDT | 230.00 | 0.05 | 0.00 | 0.10 | -0.06 | -54.55% | 25 | 415 | 56.25% |
| AMT220819P00240000 | 2022-08-12 3:51PM EDT | 240.00 | 0.05 | 0.00 | 0.15 | -0.15 | -75.00% | 21 | 194 | 52.15% |
| AMT220819P00250000 | 2022-08-12 2:33PM EDT | 250.00 | 0.17 | 0.00 | 0.30 | -0.04 | -19.05% | 6 | 372 | 44.73% |
| AMT220819P00260000 | 2022-08-12 1:31PM EDT | 260.00 | 0.26 | 0.20 | 0.30 | -0.29 | -52.73% | 3 | 192 | 30.76% |
| AMT220819P00270000 | 2022-08-12 3:01PM EDT | 270.00 | 1.10 | 0.75 | 1.05 | -1.20 | -52.17% | 32 | 307 | 24.44% |
| AMT220819P00280000 | 2022-08-12 2:15PM EDT | 280.00 | 5.30 | 3.80 | 4.70 | +0.35 | +7.07% | 1 | 19 | 22.34% |
© 2022 Yahoo. All rights reserved.
