Singapore markets closed

American Tower Corporation (AMT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
277.72+3.77 (+1.38%)
At close: 04:00PM EDT
278.00 +0.28 (+0.10%)
After hours: 05:18PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMT221021C001500002022-04-18 12:01AM EDT150.00114.6481.5085.600.00---0.00%
AMT221021C001550002022-03-28 10:01AM EDT155.0088.0099.40103.100.00-500.00%
AMT221021C001600002022-04-11 1:09PM EDT160.00104.6267.9070.400.00-1040.00%
AMT221021C001700002022-05-16 12:04AM EDT170.0062.2081.1084.400.00---0.00%
AMT221021C001800002022-04-28 9:31AM EDT180.0072.4079.5083.900.00-140.00%
AMT221021C001850002022-05-02 9:54AM EDT185.0058.3068.3071.300.00-120.00%
AMT221021C001900002022-06-06 3:24PM EDT190.0079.3070.3072.200.00-450.00%
AMT221021C002000002022-08-08 9:30AM EDT200.0075.9077.4080.300.00-1856.58%
AMT221021C002100002022-06-28 10:46AM EDT210.0051.9056.7059.900.00-9140.00%
AMT221021C002200002022-07-26 10:05AM EDT220.0045.4957.6060.100.00-11342.52%
AMT221021C002300002022-08-12 12:25PM EDT230.0047.1048.7050.10-1.00-2.08%220236.32%
AMT221021C002400002022-08-12 1:01PM EDT240.0038.1039.6040.60-1.53-3.86%26532.14%
AMT221021C002500002022-08-12 12:25PM EDT250.0030.0030.5032.10-1.05-3.38%1217430.45%
AMT221021C002600002022-08-12 3:18PM EDT260.0022.7022.5024.00-0.60-2.58%21,59628.14%
AMT221021C002700002022-08-12 11:45AM EDT270.0014.7915.7016.50-1.44-8.87%1068625.44%
AMT221021C002800002022-08-12 1:05PM EDT280.009.4210.1010.80-1.11-10.54%101,19124.27%
AMT221021C002900002022-08-12 3:59PM EDT290.006.005.906.50+0.93+18.34%1576223.28%
AMT221021C003000002022-08-12 1:36PM EDT300.002.552.803.20-0.05-1.92%141,63621.47%
AMT221021C003100002022-08-12 3:31PM EDT310.001.361.201.70-0.24-15.00%496021.52%
AMT221021C003200002022-08-12 12:03PM EDT320.000.500.500.70-0.20-28.57%159120.66%
AMT221021C003300002022-07-13 11:43AM EDT330.000.490.100.500.00-114322.50%
AMT221021C003400002022-04-20 3:02PM EDT340.001.100.250.650.00--126.84%
AMT221021C003500002022-06-15 12:10PM EDT350.000.210.000.750.00--430.66%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMT221021P001150002022-06-21 3:44PM EDT115.000.200.001.000.00--295.85%
AMT221021P001200002022-05-23 12:56PM EDT120.000.380.050.500.00--2084.18%
AMT221021P001250002022-04-07 9:30AM EDT125.000.550.350.900.00--190.58%
AMT221021P001300002022-06-15 1:10PM EDT130.000.780.000.850.00--4081.59%
AMT221021P001350002022-06-17 2:04PM EDT135.000.850.000.750.00-1010976.47%
AMT221021P001400002022-06-15 1:10PM EDT140.001.070.001.250.00-404278.86%
AMT221021P001450002022-08-04 11:52AM EDT145.000.110.000.600.00-12667.38%
AMT221021P001500002022-06-06 1:12PM EDT150.000.460.101.300.00-1573.10%
AMT221021P001550002022-06-16 12:23PM EDT155.001.770.100.750.00--164.31%
AMT221021P001600002022-05-25 3:07PM EDT160.001.100.500.900.00-32866.28%
AMT221021P001650002022-06-23 3:45PM EDT165.001.050.150.750.00-11558.64%
AMT221021P001700002022-07-15 11:25AM EDT170.001.100.000.750.00-5016554.10%
AMT221021P001750002022-07-22 11:13AM EDT175.000.600.000.500.00-42453.64%
AMT221021P001800002022-07-27 11:04AM EDT180.000.800.000.600.00-14752.34%
AMT221021P001850002022-08-11 10:27AM EDT185.000.250.100.600.00-2943249.46%
AMT221021P001900002022-08-11 1:49PM EDT190.000.250.050.550.00-525645.95%
AMT221021P001950002022-07-28 11:21AM EDT195.001.050.150.750.00-124445.73%
AMT221021P002000002022-08-11 10:41AM EDT200.000.370.300.750.00-258142.94%
AMT221021P002100002022-08-11 10:23AM EDT210.000.660.451.000.00-5747739.80%
AMT221021P002200002022-08-10 3:29PM EDT220.001.200.701.000.00-1465334.33%
AMT221021P002300002022-08-12 3:27PM EDT230.001.471.301.55-0.13-8.12%21,09332.26%
AMT221021P002400002022-08-12 2:47PM EDT240.002.302.052.35-0.60-20.69%254030.10%
AMT221021P002500002022-08-12 3:27PM EDT250.003.623.303.60-0.18-4.74%21,00128.11%
AMT221021P002600002022-08-12 11:50AM EDT260.006.105.205.60-0.20-3.17%547026.48%
AMT221021P002700002022-08-12 11:55AM EDT270.009.508.108.70-0.50-5.00%277925.28%
AMT221021P002800002022-08-12 3:49PM EDT280.0013.1012.2012.90-0.90-6.43%394023.91%
AMT221021P002900002022-06-13 12:18PM EDT290.0051.3536.1037.500.00-2260.79%
AMT221021P003000002022-04-25 11:38AM EDT300.0047.6543.7046.600.00--164.82%
AMT221021P003100002022-08-09 12:26PM EDT310.0035.80--0.00---0.00%