Singapore markets closed

American Tower Corporation (AMT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
277.72+3.77 (+1.38%)
At close: 04:00PM EDT
277.22 -0.50 (-0.18%)
After hours: 05:51PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMT230120C001000002022-04-11 3:55PM EDT100.00161.30123.30126.500.00-2600.00%
AMT230120C001050002022-04-11 3:57PM EDT105.00156.20118.20121.500.00-4700.00%
AMT230120C001100002022-04-11 3:55PM EDT110.00153.00113.10116.900.00-810.00%
AMT230120C001150002022-06-15 3:31PM EDT115.00128.63140.80144.400.00-500.00%
AMT230120C001200002022-06-15 3:31PM EDT120.00123.61136.40139.700.00-560.00%
AMT230120C001250002021-11-10 7:48AM EDT125.00100.30145.00150.000.00-100.00%
AMT230120C001300002022-07-27 12:07PM EDT130.00127.80146.50149.900.00-13454.88%
AMT230120C001350002021-11-10 7:48AM EDT135.00146.80135.00140.000.00-3500.00%
AMT230120C001400002022-04-11 1:13PM EDT140.00124.5088.0089.800.00-30100.00%
AMT230120C001450002021-12-22 4:06PM EDT145.00134.5099.00102.400.00-9010.00%
AMT230120C001500002022-08-01 9:47AM EDT150.00121.50126.60130.200.00-42361.95%
AMT230120C001550002022-06-17 3:46PM EDT155.0083.7094.9097.800.00-550.00%
AMT230120C001600002022-07-28 2:53PM EDT160.00109.00116.70120.500.00-11857.99%
AMT230120C001650002022-06-17 3:12PM EDT165.0074.0086.1088.000.00-13170.00%
AMT230120C001700002022-05-18 2:44PM EDT170.0064.7069.9071.000.00-7140.00%
AMT230120C001750002022-04-28 9:31AM EDT175.0078.3085.3089.800.00-1150.00%
AMT230120C001800002022-07-27 1:51PM EDT180.0079.7097.70100.800.00-1059248.90%
AMT230120C001850002022-08-03 2:13PM EDT185.0084.9093.1096.500.00-316349.07%
AMT230120C001900002022-08-08 3:11PM EDT190.0084.7087.7091.800.00-15147.58%
AMT230120C001950002022-08-04 1:52PM EDT195.0077.8083.0087.200.00-32646.36%
AMT230120C002000002022-08-12 1:52PM EDT200.0078.5079.6081.30+4.50+6.08%323040.99%
AMT230120C002100002022-08-11 3:06PM EDT210.0067.9070.7072.200.00-1122038.95%
AMT230120C002200002022-08-12 3:25PM EDT220.0061.1061.0062.90+2.16+3.66%356635.96%
AMT230120C002300002022-08-12 2:49PM EDT230.0052.4053.0054.30-0.30-0.57%442234.21%
AMT230120C002400002022-08-01 11:23AM EDT240.0039.1044.8045.900.00-136332.24%
AMT230120C002500002022-08-09 3:39PM EDT250.0037.0037.1038.000.00-144130.49%
AMT230120C002600002022-08-10 10:10AM EDT260.0031.5030.2031.100.00-131429.53%
AMT230120C002700002022-08-12 2:13PM EDT270.0023.1023.7025.00-1.75-7.04%162528.77%
AMT230120C002800002022-08-12 11:34AM EDT280.0017.6018.3019.10-0.10-0.56%167627.31%
AMT230120C002900002022-08-11 11:38AM EDT290.0013.9013.6014.300.00-956126.33%
AMT230120C003000002022-08-12 3:33PM EDT300.009.749.7010.50+0.55+5.98%71,75325.65%
AMT230120C003100002022-08-09 3:23PM EDT310.007.356.707.400.00-1437624.91%
AMT230120C003200002022-08-12 10:43AM EDT320.004.544.405.00+0.06+1.34%22,56524.18%
AMT230120C003300002022-08-12 12:53PM EDT330.002.822.953.20+0.05+1.81%1417223.41%
AMT230120C003400002022-08-05 11:09AM EDT340.001.651.702.150.00-54223.29%
AMT230120C003500002022-08-11 2:09PM EDT350.001.251.051.350.00-130122.93%
AMT230120C003600002022-07-06 11:51AM EDT360.001.060.501.000.00-129123.49%
AMT230120C003700002022-06-06 1:08PM EDT370.001.100.351.050.00-103525.64%
AMT230120C003800002022-08-05 11:09AM EDT380.000.300.050.750.00-52225.81%
AMT230120C003900002022-07-14 11:23AM EDT390.000.220.100.700.00-21027.17%
AMT230120C004000002022-03-02 12:01PM EDT400.000.700.301.200.00-2831.70%
AMT230120C004100002021-11-10 7:48AM EDT410.002.002.102.350.00-10038.26%
AMT230120C004200002022-01-03 12:13PM EDT420.001.250.001.500.00-313036.46%
AMT230120C004300002022-01-12 4:05PM EDT430.000.350.002.600.00-1542.60%
AMT230120C004400002022-03-31 11:34AM EDT440.000.320.000.950.00-10636.48%
AMT230120C004500002022-02-18 3:46PM EDT450.000.550.002.000.00-101443.40%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMT230120P001000002022-07-29 11:02AM EDT100.000.350.150.400.00-110366.99%
AMT230120P001050002022-01-21 4:29PM EDT105.000.750.651.950.00-1181.32%
AMT230120P001100002022-05-27 11:16AM EDT110.000.010.001.000.00-54366.41%
AMT230120P001150002022-04-08 1:08PM EDT115.000.650.001.100.00-31064.38%
AMT230120P001200002022-08-10 9:30AM EDT120.000.200.050.750.00-21458.69%
AMT230120P001250002022-06-10 1:24PM EDT125.001.320.051.700.00-203163.38%
AMT230120P001300002022-04-25 10:10AM EDT130.001.030.651.500.00-102962.79%
AMT230120P001350002022-07-25 12:43PM EDT135.000.700.050.750.00-107351.10%
AMT230120P001400002022-07-27 11:41AM EDT140.000.750.100.750.00-24253.81%
AMT230120P001450002022-06-10 1:24PM EDT145.001.980.701.350.00-204854.22%
AMT230120P001500002022-08-02 11:18AM EDT150.000.650.200.900.00-15050.54%
AMT230120P001550002022-08-04 10:13AM EDT155.000.760.251.000.00-31549.10%
AMT230120P001600002022-06-23 12:51PM EDT160.002.101.001.750.00-18552.25%
AMT230120P001650002022-08-04 2:58PM EDT165.001.050.451.500.00-113048.17%
AMT230120P001700002022-07-27 3:53PM EDT170.001.700.601.650.00-26546.75%
AMT230120P001750002022-08-02 3:26PM EDT175.001.600.801.350.00-19042.58%
AMT230120P001800002022-08-10 10:35AM EDT180.000.951.001.700.00-213242.43%
AMT230120P001850002022-07-29 11:14AM EDT185.001.851.201.950.00-106841.48%
AMT230120P001900002022-08-11 11:45AM EDT190.001.641.451.650.00-132137.77%
AMT230120P001950002022-08-04 1:07PM EDT195.002.401.751.850.00-321636.60%
AMT230120P002000002022-08-12 3:19PM EDT200.002.151.952.15-0.01-0.46%332435.77%
AMT230120P002100002022-08-11 1:59PM EDT210.003.002.652.900.00-254034.17%
AMT230120P002200002022-08-09 3:46PM EDT220.004.003.603.90-0.50-11.11%139732.68%
AMT230120P002300002022-08-10 11:38AM EDT230.005.504.905.200.00-1081731.23%
AMT230120P002400002022-08-12 1:19PM EDT240.007.086.407.00-0.21-2.88%11,24730.04%
AMT230120P002500002022-08-12 11:12AM EDT250.009.308.709.20-0.40-4.12%145128.72%
AMT230120P002600002022-08-11 2:13PM EDT260.0012.9011.5012.000.00-1470827.48%
AMT230120P002700002022-08-12 3:31PM EDT270.0015.9015.1016.00-0.02-0.13%137527.00%
AMT230120P002800002022-08-12 3:44PM EDT280.0020.1019.3020.10-0.47-2.28%47325.59%
AMT230120P002900002022-08-02 10:51AM EDT290.0031.7024.4025.600.00-1010025.00%
AMT230120P003000002022-06-30 1:05PM EDT300.0049.3036.3037.800.00-1010732.79%
AMT230120P003100002022-04-27 9:52AM EDT310.0061.1053.6056.000.00-41648.52%
AMT230120P003300002021-11-02 10:18AM EDT330.0064.4174.2078.100.00-1156.57%
AMT230120P003400002021-11-10 7:48AM EDT340.0062.9076.0080.300.00--151.64%
AMT230120P003700002022-03-07 12:46PM EDT370.00140.10102.80106.200.00-101051.40%
AMT230120P003800002021-11-11 11:10AM EDT380.00113.50111.50115.600.00--852.34%
AMT230120P004100002022-05-04 2:48PM EDT410.00167.80142.00146.900.00--160.98%
AMT230120P004300002022-03-14 12:04AM EDT430.00199.280.000.000.00---0.00%
AMT230120P004500002022-05-04 2:47PM EDT450.00208.20182.00186.200.00--168.52%