Singapore markets closed

American Tower Corporation (AMT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
222.06-5.33 (-2.34%)
At close: 04:00PM EST
222.06 0.00 (0.00%)
After hours: 07:09PM EST
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMT230421C001300002022-12-23 3:37PM EST130.0082.2690.9094.100.00-5559.52%
AMT230421C001400002022-12-13 11:33AM EST140.0085.8093.1094.900.00-16125.60%
AMT230421C001500002023-01-23 12:53PM EST150.0070.6572.0074.300.00-2353.96%
AMT230421C001600002023-02-03 10:29AM EST160.0062.9662.1064.50-9.97-13.67%1156.78%
AMT230421C001650002022-10-13 1:24PM EST165.0035.6662.2063.900.00-2170.52%
AMT230421C001700002022-11-16 9:43AM EST170.0057.200.000.000.00-230.00%
AMT230421C001750002022-12-28 10:45AM EST175.0043.1047.6049.600.00-12045.14%
AMT230421C001800002023-02-02 12:03PM EST180.0054.4443.3045.300.00-26844.58%
AMT230421C001850002022-11-23 11:26AM EST185.0040.6533.3033.900.00-1300.00%
AMT230421C001900002023-01-13 3:29PM EST190.0048.0034.8036.100.00-12239.57%
AMT230421C001950002023-02-02 12:16PM EST195.0039.5730.3031.700.00-13537.44%
AMT230421C002000002023-02-03 2:12PM EST200.0023.6026.6027.60-0.90-3.67%211035.93%
AMT230421C002100002023-02-02 10:39AM EST210.0029.0019.1019.600.00-341132.03%
AMT230421C002200002023-02-03 3:16PM EST220.0011.7012.8013.20-10.20-46.58%5095430.00%
AMT230421C002300002023-02-03 2:51PM EST230.007.607.708.00-2.40-24.00%201,57827.88%
AMT230421C002400002023-02-03 3:01PM EST240.003.604.204.50-2.10-36.84%3499226.65%
AMT230421C002500002023-02-03 11:40AM EST250.001.852.002.20-1.10-37.29%41,67825.32%
AMT230421C002600002023-02-03 10:55AM EST260.000.750.851.05-0.84-52.83%660024.88%
AMT230421C002700002023-02-02 3:27PM EST270.000.700.200.700.00-1126526.64%
AMT230421C002800002023-02-02 12:53PM EST280.000.310.050.750.00-16130.84%
AMT230421C002900002023-02-03 3:17PM EST290.000.150.000.350.00-19730.01%
AMT230421C003000002023-02-02 2:56PM EST300.000.200.000.750.00-38337.76%
AMT230421C003100002023-01-27 9:30AM EST310.000.050.000.750.00-28440.94%
AMT230421C003200002022-10-04 11:29AM EST320.000.900.100.450.00-51540.33%
AMT230421C003300002023-01-17 10:59AM EST330.000.100.000.150.00-1836.91%
AMT230421C003400002022-09-13 2:16PM EST340.001.900.002.250.00-5453.44%
AMT230421C003600002022-09-21 10:23AM EST360.000.550.000.750.00-2154.88%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMT230421P000950002022-12-20 10:32AM EST95.000.150.000.350.00--179.30%
AMT230421P001000002023-01-18 1:59PM EST100.000.050.000.750.00-1183.20%
AMT230421P001050002022-11-01 10:54AM EST105.000.500.001.450.00--187.30%
AMT230421P001100002022-12-23 3:39PM EST110.000.300.000.550.00-5870.80%
AMT230421P001150002022-10-24 2:43PM EST115.001.900.150.750.00--5071.83%
AMT230421P001200002023-01-20 3:42PM EST120.000.100.000.150.00-112553.22%
AMT230421P001250002023-02-02 9:30AM EST125.000.250.000.150.00-52,15350.00%
AMT230421P001300002023-01-20 12:14PM EST130.000.200.000.750.00-41,37658.11%
AMT230421P001350002023-01-09 9:30AM EST135.000.440.000.750.00-32354.44%
AMT230421P001400002023-01-04 11:31AM EST140.000.560.050.550.00-31854.30%
AMT230421P001450002023-01-23 12:57PM EST145.000.500.050.750.00-23053.69%
AMT230421P001500002023-01-30 9:45AM EST150.000.400.100.800.00-134250.66%
AMT230421P001550002023-01-17 2:44PM EST155.000.410.050.800.00-16447.10%
AMT230421P001600002023-01-26 9:44AM EST160.000.640.100.750.00-122043.02%
AMT230421P001650002023-01-24 3:10PM EST165.000.950.151.350.00-124245.15%
AMT230421P001700002023-02-03 10:49AM EST170.000.810.600.90-0.19-19.00%116937.78%
AMT230421P001750002023-02-03 12:00PM EST175.001.100.851.10-0.15-12.00%221236.08%
AMT230421P001800002023-02-03 12:04PM EST180.001.401.151.30+0.34+32.08%2330034.08%
AMT230421P001850002023-02-03 2:14PM EST185.002.001.501.70+1.00+100.00%2822632.98%
AMT230421P001900002023-02-03 3:55PM EST190.002.001.952.50+0.65+48.15%3034733.23%
AMT230421P001950002023-02-03 1:17PM EST195.003.302.552.90+1.00+43.48%794330.99%
AMT230421P002000002023-02-03 2:33PM EST200.004.403.503.80+1.50+51.72%221,10530.20%
AMT230421P002100002023-02-03 12:47PM EST210.006.365.906.40+1.36+27.20%1084728.91%
AMT230421P002200002023-02-03 2:47PM EST220.0010.809.6010.00+2.70+33.33%5344127.18%
AMT230421P002300002023-02-03 9:37AM EST230.0013.7614.6015.10+1.16+9.21%118025.77%
AMT230421P002400002023-02-02 12:56PM EST240.0015.6020.9022.300.00-124826.26%
AMT230421P002500002023-02-03 9:37AM EST250.0027.4728.8030.60-8.53-23.69%11527.08%
AMT230421P002600002023-01-19 1:32PM EST260.0037.0037.2039.800.00-1029.06%
AMT230421P002700002022-11-09 11:55AM EST270.0066.2056.5058.600.00-3360.50%
AMT230421P002800002022-11-14 9:30AM EST280.0058.6055.0057.800.00-110.00%
AMT230421P002900002022-09-22 8:59AM EST290.0059.11100.20105.000.00--0137.06%
AMT230421P003800002022-11-22 9:31AM EST380.00160.40169.20172.600.00--10117.79%