Singapore markets closed
Straits Times Index
3,384.29 +20.61 (+0.61%) Nikkei
27,509.46 +107.41 (+0.39%) Hang Seng
21,660.47 -297.89 (-1.36%) FTSE 100
7,901.80 +81.64 (+1.04%) BTC-USD
23,427.81 -145.39 (-0.62%) CMC Crypto 200
535.42 -1.43 (-0.27%)
American Tower Corporation (AMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT230421C00130000 | 2022-12-23 3:37PM EST | 130.00 | 82.26 | 90.90 | 94.10 | 0.00 | - | 5 | 5 | 59.52% |
| AMT230421C00140000 | 2022-12-13 11:33AM EST | 140.00 | 85.80 | 93.10 | 94.90 | 0.00 | - | 1 | 6 | 125.60% |
| AMT230421C00150000 | 2023-01-23 12:53PM EST | 150.00 | 70.65 | 72.00 | 74.30 | 0.00 | - | 2 | 3 | 53.96% |
| AMT230421C00160000 | 2023-02-03 10:29AM EST | 160.00 | 62.96 | 62.10 | 64.50 | -9.97 | -13.67% | 1 | 1 | 56.78% |
| AMT230421C00165000 | 2022-10-13 1:24PM EST | 165.00 | 35.66 | 62.20 | 63.90 | 0.00 | - | 2 | 1 | 70.52% |
| AMT230421C00170000 | 2022-11-16 9:43AM EST | 170.00 | 57.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| AMT230421C00175000 | 2022-12-28 10:45AM EST | 175.00 | 43.10 | 47.60 | 49.60 | 0.00 | - | 1 | 20 | 45.14% |
| AMT230421C00180000 | 2023-02-02 12:03PM EST | 180.00 | 54.44 | 43.30 | 45.30 | 0.00 | - | 2 | 68 | 44.58% |
| AMT230421C00185000 | 2022-11-23 11:26AM EST | 185.00 | 40.65 | 33.30 | 33.90 | 0.00 | - | 1 | 30 | 0.00% |
| AMT230421C00190000 | 2023-01-13 3:29PM EST | 190.00 | 48.00 | 34.80 | 36.10 | 0.00 | - | 1 | 22 | 39.57% |
| AMT230421C00195000 | 2023-02-02 12:16PM EST | 195.00 | 39.57 | 30.30 | 31.70 | 0.00 | - | 1 | 35 | 37.44% |
| AMT230421C00200000 | 2023-02-03 2:12PM EST | 200.00 | 23.60 | 26.60 | 27.60 | -0.90 | -3.67% | 2 | 110 | 35.93% |
| AMT230421C00210000 | 2023-02-02 10:39AM EST | 210.00 | 29.00 | 19.10 | 19.60 | 0.00 | - | 3 | 411 | 32.03% |
| AMT230421C00220000 | 2023-02-03 3:16PM EST | 220.00 | 11.70 | 12.80 | 13.20 | -10.20 | -46.58% | 50 | 954 | 30.00% |
| AMT230421C00230000 | 2023-02-03 2:51PM EST | 230.00 | 7.60 | 7.70 | 8.00 | -2.40 | -24.00% | 20 | 1,578 | 27.88% |
| AMT230421C00240000 | 2023-02-03 3:01PM EST | 240.00 | 3.60 | 4.20 | 4.50 | -2.10 | -36.84% | 34 | 992 | 26.65% |
| AMT230421C00250000 | 2023-02-03 11:40AM EST | 250.00 | 1.85 | 2.00 | 2.20 | -1.10 | -37.29% | 4 | 1,678 | 25.32% |
| AMT230421C00260000 | 2023-02-03 10:55AM EST | 260.00 | 0.75 | 0.85 | 1.05 | -0.84 | -52.83% | 6 | 600 | 24.88% |
| AMT230421C00270000 | 2023-02-02 3:27PM EST | 270.00 | 0.70 | 0.20 | 0.70 | 0.00 | - | 11 | 265 | 26.64% |
| AMT230421C00280000 | 2023-02-02 12:53PM EST | 280.00 | 0.31 | 0.05 | 0.75 | 0.00 | - | 1 | 61 | 30.84% |
| AMT230421C00290000 | 2023-02-03 3:17PM EST | 290.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 97 | 30.01% |
| AMT230421C00300000 | 2023-02-02 2:56PM EST | 300.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 3 | 83 | 37.76% |
| AMT230421C00310000 | 2023-01-27 9:30AM EST | 310.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 84 | 40.94% |
| AMT230421C00320000 | 2022-10-04 11:29AM EST | 320.00 | 0.90 | 0.10 | 0.45 | 0.00 | - | 5 | 15 | 40.33% |
| AMT230421C00330000 | 2023-01-17 10:59AM EST | 330.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 8 | 36.91% |
| AMT230421C00340000 | 2022-09-13 2:16PM EST | 340.00 | 1.90 | 0.00 | 2.25 | 0.00 | - | 5 | 4 | 53.44% |
| AMT230421C00360000 | 2022-09-21 10:23AM EST | 360.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 54.88% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT230421P00095000 | 2022-12-20 10:32AM EST | 95.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | - | 1 | 79.30% |
| AMT230421P00100000 | 2023-01-18 1:59PM EST | 100.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 83.20% |
| AMT230421P00105000 | 2022-11-01 10:54AM EST | 105.00 | 0.50 | 0.00 | 1.45 | 0.00 | - | - | 1 | 87.30% |
| AMT230421P00110000 | 2022-12-23 3:39PM EST | 110.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 5 | 8 | 70.80% |
| AMT230421P00115000 | 2022-10-24 2:43PM EST | 115.00 | 1.90 | 0.15 | 0.75 | 0.00 | - | - | 50 | 71.83% |
| AMT230421P00120000 | 2023-01-20 3:42PM EST | 120.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 11 | 25 | 53.22% |
| AMT230421P00125000 | 2023-02-02 9:30AM EST | 125.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 5 | 2,153 | 50.00% |
| AMT230421P00130000 | 2023-01-20 12:14PM EST | 130.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 4 | 1,376 | 58.11% |
| AMT230421P00135000 | 2023-01-09 9:30AM EST | 135.00 | 0.44 | 0.00 | 0.75 | 0.00 | - | 3 | 23 | 54.44% |
| AMT230421P00140000 | 2023-01-04 11:31AM EST | 140.00 | 0.56 | 0.05 | 0.55 | 0.00 | - | 3 | 18 | 54.30% |
| AMT230421P00145000 | 2023-01-23 12:57PM EST | 145.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 2 | 30 | 53.69% |
| AMT230421P00150000 | 2023-01-30 9:45AM EST | 150.00 | 0.40 | 0.10 | 0.80 | 0.00 | - | 1 | 342 | 50.66% |
| AMT230421P00155000 | 2023-01-17 2:44PM EST | 155.00 | 0.41 | 0.05 | 0.80 | 0.00 | - | 1 | 64 | 47.10% |
| AMT230421P00160000 | 2023-01-26 9:44AM EST | 160.00 | 0.64 | 0.10 | 0.75 | 0.00 | - | 1 | 220 | 43.02% |
| AMT230421P00165000 | 2023-01-24 3:10PM EST | 165.00 | 0.95 | 0.15 | 1.35 | 0.00 | - | 1 | 242 | 45.15% |
| AMT230421P00170000 | 2023-02-03 10:49AM EST | 170.00 | 0.81 | 0.60 | 0.90 | -0.19 | -19.00% | 1 | 169 | 37.78% |
| AMT230421P00175000 | 2023-02-03 12:00PM EST | 175.00 | 1.10 | 0.85 | 1.10 | -0.15 | -12.00% | 2 | 212 | 36.08% |
| AMT230421P00180000 | 2023-02-03 12:04PM EST | 180.00 | 1.40 | 1.15 | 1.30 | +0.34 | +32.08% | 23 | 300 | 34.08% |
| AMT230421P00185000 | 2023-02-03 2:14PM EST | 185.00 | 2.00 | 1.50 | 1.70 | +1.00 | +100.00% | 28 | 226 | 32.98% |
| AMT230421P00190000 | 2023-02-03 3:55PM EST | 190.00 | 2.00 | 1.95 | 2.50 | +0.65 | +48.15% | 30 | 347 | 33.23% |
| AMT230421P00195000 | 2023-02-03 1:17PM EST | 195.00 | 3.30 | 2.55 | 2.90 | +1.00 | +43.48% | 7 | 943 | 30.99% |
| AMT230421P00200000 | 2023-02-03 2:33PM EST | 200.00 | 4.40 | 3.50 | 3.80 | +1.50 | +51.72% | 22 | 1,105 | 30.20% |
| AMT230421P00210000 | 2023-02-03 12:47PM EST | 210.00 | 6.36 | 5.90 | 6.40 | +1.36 | +27.20% | 10 | 847 | 28.91% |
| AMT230421P00220000 | 2023-02-03 2:47PM EST | 220.00 | 10.80 | 9.60 | 10.00 | +2.70 | +33.33% | 53 | 441 | 27.18% |
| AMT230421P00230000 | 2023-02-03 9:37AM EST | 230.00 | 13.76 | 14.60 | 15.10 | +1.16 | +9.21% | 1 | 180 | 25.77% |
| AMT230421P00240000 | 2023-02-02 12:56PM EST | 240.00 | 15.60 | 20.90 | 22.30 | 0.00 | - | 12 | 48 | 26.26% |
| AMT230421P00250000 | 2023-02-03 9:37AM EST | 250.00 | 27.47 | 28.80 | 30.60 | -8.53 | -23.69% | 1 | 15 | 27.08% |
| AMT230421P00260000 | 2023-01-19 1:32PM EST | 260.00 | 37.00 | 37.20 | 39.80 | 0.00 | - | 1 | 0 | 29.06% |
| AMT230421P00270000 | 2022-11-09 11:55AM EST | 270.00 | 66.20 | 56.50 | 58.60 | 0.00 | - | 3 | 3 | 60.50% |
| AMT230421P00280000 | 2022-11-14 9:30AM EST | 280.00 | 58.60 | 55.00 | 57.80 | 0.00 | - | 1 | 1 | 0.00% |
| AMT230421P00290000 | 2022-09-22 8:59AM EST | 290.00 | 59.11 | 100.20 | 105.00 | 0.00 | - | - | 0 | 137.06% |
| AMT230421P00380000 | 2022-11-22 9:31AM EST | 380.00 | 160.40 | 169.20 | 172.60 | 0.00 | - | - | 10 | 117.79% |
© 2023 Yahoo. All rights reserved.
