Singapore markets close in 7 hours 15 minutes

American Tower Corporation (AMT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
213.90-6.18 (-2.81%)
At close: 04:00PM EST
214.39 +0.49 (+0.23%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMT230120C001000002022-04-11 2:55PM EST100.00161.30123.30126.500.00-260216.11%
AMT230120C001050002022-04-11 2:57PM EST105.00156.20118.20121.500.00-470204.65%
AMT230120C001100002022-04-11 2:55PM EST110.00153.00113.10116.900.00-81195.15%
AMT230120C001150002022-06-15 2:31PM EST115.00128.63140.80144.400.00-50376.89%
AMT230120C001200002022-11-15 12:53PM EST120.0098.0492.9095.800.00-2677.54%
AMT230120C001250002021-11-10 6:48AM EST125.00100.30145.00150.000.00-10426.59%
AMT230120C001300002022-09-02 11:55AM EST130.00125.0083.7087.100.00-103485.77%
AMT230120C001350002022-10-10 11:07AM EST135.0059.8069.5071.300.00-220.00%
AMT230120C001400002022-10-17 8:34AM EST140.0052.8576.6078.900.00-1996.22%
AMT230120C001450002022-10-17 9:14AM EST145.0052.2071.5074.000.00-1190.06%
AMT230120C001500002022-11-15 1:16PM EST150.0068.6764.0065.000.00-12953.42%
AMT230120C001550002022-11-09 2:22PM EST155.0049.4058.7061.000.00-1754.08%
AMT230120C001600002022-11-28 3:35PM EST160.0053.9053.8055.80+10.40+23.91%19458.81%
AMT230120C001650002022-11-28 2:30PM EST165.0049.3048.9050.90-4.10-7.68%431154.74%
AMT230120C001700002022-11-28 2:59PM EST170.0044.4043.5046.40-3.50-7.31%23353.35%
AMT230120C001750002022-11-28 2:58PM EST175.0039.8039.1041.40-10.86-21.44%33648.39%
AMT230120C001800002022-11-28 2:30PM EST180.0035.2034.8036.80-3.40-8.81%659545.74%
AMT230120C001850002022-11-28 12:35PM EST185.0033.3630.8031.40-2.64-7.33%429038.61%
AMT230120C001900002022-11-28 1:40PM EST190.0027.8726.3027.00-2.63-8.62%122936.63%
AMT230120C001950002022-11-28 11:52AM EST195.0025.0022.5022.90-1.30-4.94%122535.28%
AMT230120C002000002022-11-28 3:00PM EST200.0018.4518.6019.10-5.35-22.48%887534.20%
AMT230120C002100002022-11-28 3:31PM EST210.0011.8011.6012.30-4.30-26.71%2166131.77%
AMT230120C002200002022-11-28 3:48PM EST220.006.706.807.40-3.50-34.31%1022,33430.82%
AMT230120C002300002022-11-28 3:51PM EST230.003.503.503.70-2.13-37.83%191,91128.77%
AMT230120C002400002022-11-28 3:20PM EST240.001.751.651.80-0.98-35.90%391,64828.37%
AMT230120C002500002022-11-28 12:06PM EST250.001.000.750.85-0.31-23.66%466428.50%
AMT230120C002600002022-11-28 1:39PM EST260.000.450.250.50-0.12-21.05%557630.20%
AMT230120C002700002022-11-25 12:27PM EST270.000.280.100.500.00-189734.72%
AMT230120C002800002022-11-22 12:36PM EST280.000.400.100.500.00-265338.97%
AMT230120C002900002022-11-28 1:48PM EST290.000.100.100.15-0.10-50.00%2059435.74%
AMT230120C003000002022-11-22 3:59PM EST300.000.130.000.150.00-101,67839.06%
AMT230120C003100002022-11-10 11:00AM EST310.000.150.000.350.00-350247.61%
AMT230120C003200002022-11-28 1:38PM EST320.000.030.000.15-0.12-80.00%52,38845.31%
AMT230120C003300002022-11-15 10:27AM EST330.000.230.000.300.00-124552.93%
AMT230120C003400002022-10-17 1:12PM EST340.000.150.000.700.00-15157.15%
AMT230120C003500002022-09-21 1:34PM EST350.000.200.000.400.00-431255.71%
AMT230120C003600002022-11-17 11:53AM EST360.000.050.000.300.00-529856.35%
AMT230120C003700002022-11-22 1:45PM EST370.000.050.000.300.00-103458.89%
AMT230120C003800002022-09-13 2:09PM EST380.000.200.000.800.00-22469.53%
AMT230120C003900002022-09-21 10:04AM EST390.000.310.000.750.00-2871.44%
AMT230120C004000002022-03-02 11:01AM EST400.000.700.301.200.00-2881.79%
AMT230120C004100002022-11-09 3:47PM EST410.000.030.000.250.00-204866.80%
AMT230120C004200002022-10-05 9:29AM EST420.000.030.000.750.00-2511578.61%
AMT230120C004300002022-11-21 12:21PM EST430.000.100.000.250.00-2511970.90%
AMT230120C004400002022-10-12 10:27AM EST440.000.100.000.200.00-17971.19%
AMT230120C004500002022-11-25 10:31AM EST450.000.050.000.050.00-2289864.06%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMT230120P001000002022-11-10 12:17PM EST100.000.140.000.300.00-153985.06%
AMT230120P001050002022-10-07 2:53PM EST105.000.350.000.750.00-101190.87%
AMT230120P001100002022-11-22 1:44PM EST110.000.050.000.500.00-102880.57%
AMT230120P001150002022-10-12 9:33AM EST115.001.010.000.000.00-324225.00%
AMT230120P001200002022-11-11 9:56AM EST120.000.360.000.350.00-11467.48%
AMT230120P001250002022-11-15 2:35PM EST125.000.200.000.550.00-54667.38%
AMT230120P001300002022-11-01 10:22AM EST130.000.350.050.350.00-23060.16%
AMT230120P001350002022-11-22 9:30AM EST135.000.230.050.650.00-27460.94%
AMT230120P001400002022-11-11 9:48AM EST140.000.250.050.450.00-111253.81%
AMT230120P001450002022-10-24 11:01AM EST145.002.650.050.750.00-214553.76%
AMT230120P001500002022-11-28 2:25PM EST150.000.420.150.50-0.33-44.00%113351.71%
AMT230120P001550002022-11-14 2:03PM EST155.000.600.200.550.00-16448.46%
AMT230120P001600002022-11-17 2:18PM EST160.000.750.300.650.00-217845.90%
AMT230120P001650002022-11-25 10:35AM EST165.000.500.400.800.00-148243.73%
AMT230120P001700002022-11-22 1:41PM EST170.000.800.901.050.00-1733242.16%
AMT230120P001750002022-11-28 3:34PM EST175.001.261.201.40+0.16+14.55%1323640.86%
AMT230120P001800002022-11-28 3:30PM EST180.001.701.601.85+0.60+54.55%2919539.54%
AMT230120P001850002022-11-28 12:16PM EST185.001.902.202.40+0.19+11.11%658438.09%
AMT230120P001900002022-11-28 3:21PM EST190.003.002.853.10+1.10+57.89%897936.65%
AMT230120P001950002022-11-28 2:23PM EST195.003.903.804.00+1.40+56.00%661535.29%
AMT230120P002000002022-11-28 2:47PM EST200.005.004.905.20+1.62+47.93%261,00234.21%
AMT230120P002100002022-11-28 3:50PM EST210.008.608.208.40+2.95+52.21%221,39331.78%
AMT230120P002200002022-11-28 3:43PM EST220.0013.7013.0013.30+3.80+38.38%2385630.21%
AMT230120P002300002022-11-17 3:59PM EST230.0019.2819.4020.800.00-360532.39%
AMT230120P002400002022-11-28 2:29PM EST240.0028.4028.0028.90+0.90+3.27%31,20333.11%
AMT230120P002500002022-11-16 3:42PM EST250.0033.1036.1039.000.00-449740.47%
AMT230120P002600002022-11-28 10:25AM EST260.0042.3045.5048.60-0.60-1.40%142044.67%
AMT230120P002700002022-11-25 12:33PM EST270.0050.6055.3058.500.00-721749.76%
AMT230120P002800002022-11-18 12:45PM EST280.0064.8065.8068.600.00-49855.62%
AMT230120P002900002022-11-15 2:24PM EST290.0072.1374.8079.200.00-25864.20%
AMT230120P003000002022-09-14 1:53PM EST300.0052.00111.00115.000.00-26158.61%
AMT230120P003100002022-09-12 9:35AM EST310.0049.10125.50129.600.00-13179.02%
AMT230120P003300002021-11-02 9:18AM EST330.0064.4174.2078.100.00-110.00%
AMT230120P003400002021-11-10 6:48AM EST340.0062.9076.0080.300.00--10.00%
AMT230120P003700002022-03-07 11:46AM EST370.00140.10102.80106.200.00-10100.00%
AMT230120P003800002021-11-11 10:10AM EST380.00113.50111.50115.600.00--80.00%
AMT230120P004100002022-05-04 1:48PM EST410.00167.80142.00146.900.00--10.00%
AMT230120P004300002022-03-13 11:04PM EST430.00199.280.000.000.00---0.00%
AMT230120P004500002022-05-04 1:47PM EST450.00208.20182.00186.200.00--10.00%