Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,183.50 +179.99 (+0.78%) CMC Crypto 200
526.14 +9.13 (+1.77%)
American Tower Corporation (AMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:16PM EST. Market open.
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT230217C00135000 | 2022-12-08 12:20PM EST | 135.00 | 76.30 | 83.60 | 85.50 | 0.00 | - | - | 0 | 93.36% |
| AMT230217C00170000 | 2022-12-12 10:41AM EST | 170.00 | 45.45 | 57.90 | 60.40 | 0.00 | - | - | 1 | 142.02% |
| AMT230217C00185000 | 2023-01-05 10:23AM EST | 185.00 | 30.60 | 35.80 | 36.90 | 0.00 | - | 1 | 3 | 52.81% |
| AMT230217C00190000 | 2022-12-15 2:38PM EST | 190.00 | 31.83 | 42.90 | 45.50 | 0.00 | - | - | 4 | 131.93% |
| AMT230217C00195000 | 2022-12-23 10:45AM EST | 195.00 | 21.51 | 26.00 | 28.70 | 0.00 | - | 1 | 31 | 59.57% |
| AMT230217C00200000 | 2023-01-25 2:53PM EST | 200.00 | 19.80 | 21.70 | 22.20 | 0.00 | - | 1 | 186 | 41.22% |
| AMT230217C00210000 | 2023-01-27 11:12AM EST | 210.00 | 13.00 | 12.50 | 13.50 | -0.70 | -5.11% | 1 | 581 | 34.35% |
| AMT230217C00220000 | 2023-01-27 12:09PM EST | 220.00 | 6.62 | 6.20 | 6.60 | -0.22 | -3.22% | 24 | 1,156 | 29.98% |
| AMT230217C00230000 | 2023-01-27 12:40PM EST | 230.00 | 2.30 | 2.15 | 2.30 | -0.07 | -2.95% | 109 | 996 | 26.94% |
| AMT230217C00240000 | 2023-01-27 10:31AM EST | 240.00 | 0.55 | 0.50 | 0.60 | -0.08 | -12.70% | 9 | 956 | 25.90% |
| AMT230217C00250000 | 2023-01-27 11:56AM EST | 250.00 | 0.18 | 0.10 | 0.20 | +0.06 | +50.00% | 21 | 569 | 27.83% |
| AMT230217C00260000 | 2023-01-27 11:31AM EST | 260.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 3 | 103 | 33.20% |
| AMT230217C00270000 | 2023-01-23 9:30AM EST | 270.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 17 | 37.21% |
| AMT230217C00310000 | 2023-01-13 11:45AM EST | 310.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 3 | 59.57% |
| AMT230217C00330000 | 2022-12-15 1:00PM EST | 330.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 79.79% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT230217P00115000 | 2022-12-19 9:45AM EST | 115.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 2 | 118.16% |
| AMT230217P00130000 | 2023-01-06 11:06AM EST | 130.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 3 | 7 | 86.33% |
| AMT230217P00135000 | 2023-01-13 9:41AM EST | 135.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 6 | 80.86% |
| AMT230217P00140000 | 2023-01-11 3:00PM EST | 140.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 13 | 75.20% |
| AMT230217P00145000 | 2023-01-11 3:02PM EST | 145.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 2 | 69.92% |
| AMT230217P00150000 | 2023-01-20 11:25AM EST | 150.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 24 | 64.84% |
| AMT230217P00155000 | 2023-01-23 1:23PM EST | 155.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 17 | 59.77% |
| AMT230217P00160000 | 2023-01-26 9:30AM EST | 160.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 5 | 17 | 54.88% |
| AMT230217P00165000 | 2023-01-25 1:15PM EST | 165.00 | 0.08 | 0.05 | 0.25 | 0.00 | - | 10 | 25 | 55.08% |
| AMT230217P00170000 | 2023-01-19 12:43PM EST | 170.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 59 | 51.17% |
| AMT230217P00175000 | 2023-01-27 10:19AM EST | 175.00 | 0.24 | 0.10 | 0.40 | +0.09 | +60.00% | 1 | 195 | 53.13% |
| AMT230217P00180000 | 2023-01-25 2:19PM EST | 180.00 | 0.25 | 0.10 | 0.45 | 0.00 | - | 10 | 118 | 48.78% |
| AMT230217P00185000 | 2023-01-27 9:30AM EST | 185.00 | 0.20 | 0.20 | 0.50 | -0.50 | -71.43% | 1 | 928 | 44.21% |
| AMT230217P00190000 | 2023-01-27 11:32AM EST | 190.00 | 0.42 | 0.30 | 0.55 | +0.02 | +5.00% | 4 | 403 | 39.50% |
| AMT230217P00195000 | 2023-01-26 2:52PM EST | 195.00 | 0.60 | 0.50 | 0.60 | 0.00 | - | 2 | 696 | 34.64% |
| AMT230217P00200000 | 2023-01-27 11:15AM EST | 200.00 | 0.92 | 0.80 | 0.90 | +0.05 | +5.75% | 4 | 653 | 32.30% |
| AMT230217P00210000 | 2023-01-27 12:50PM EST | 210.00 | 2.06 | 2.00 | 2.20 | -0.09 | -4.19% | 92 | 925 | 28.42% |
| AMT230217P00220000 | 2023-01-27 12:09PM EST | 220.00 | 5.11 | 5.20 | 5.40 | -0.39 | -7.09% | 43 | 898 | 25.67% |
| AMT230217P00230000 | 2023-01-27 10:02AM EST | 230.00 | 10.60 | 10.90 | 11.30 | -0.70 | -6.19% | 8 | 192 | 22.68% |
| AMT230217P00240000 | 2023-01-25 2:13PM EST | 240.00 | 22.38 | 19.30 | 19.80 | 0.00 | - | 2 | 10 | 17.04% |
| AMT230217P00250000 | 2023-01-20 3:19PM EST | 250.00 | 29.17 | 29.00 | 29.80 | 0.00 | - | 5 | 0 | 23.73% |
| AMT230217P00270000 | 2022-12-28 2:39PM EST | 270.00 | 57.50 | 48.90 | 50.30 | 0.00 | - | 78 | 0 | 49.44% |
© 2023 Yahoo. All rights reserved.
