AMT - American Tower Corporation
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT230721C00140000 | 2023-05-18 1:28PM EDT | 140.00 | 49.40 | 41.60 | 43.10 | 0.00 | - | 1 | 4 | 49.71% |
| AMT230721C00145000 | 2023-03-24 10:24AM EDT | 145.00 | 47.50 | 59.10 | 61.10 | 0.00 | - | 1 | 0 | 160.82% |
| AMT230721C00160000 | 2023-02-22 3:48PM EDT | 160.00 | 42.70 | 41.00 | 42.80 | 0.00 | - | 1 | 4 | 116.06% |
| AMT230721C00165000 | 2023-05-25 2:00PM EDT | 165.00 | 21.10 | 18.70 | 19.70 | 0.00 | - | 7 | 7 | 33.25% |
| AMT230721C00170000 | 2023-05-26 3:50PM EDT | 170.00 | 15.80 | 15.00 | 15.70 | 0.00 | - | 4 | 19 | 31.59% |
| AMT230721C00175000 | 2023-05-26 2:19PM EDT | 175.00 | 12.10 | 11.80 | 12.10 | 0.00 | - | 17 | 51 | 30.24% |
| AMT230721C00180000 | 2023-05-30 3:25PM EDT | 180.00 | 8.50 | 8.70 | 9.00 | -0.95 | -10.05% | 6 | 22 | 29.22% |
| AMT230721C00185000 | 2023-05-30 3:25PM EDT | 185.00 | 6.05 | 6.10 | 6.50 | -0.47 | -7.21% | 53 | 241 | 28.64% |
| AMT230721C00190000 | 2023-05-30 3:19PM EDT | 190.00 | 4.10 | 4.10 | 4.40 | -0.37 | -8.28% | 15 | 139 | 27.69% |
| AMT230721C00195000 | 2023-05-30 1:29PM EDT | 195.00 | 2.80 | 2.60 | 2.85 | -0.11 | -3.78% | 17 | 516 | 27.00% |
| AMT230721C00200000 | 2023-05-30 3:24PM EDT | 200.00 | 1.60 | 1.55 | 1.80 | -0.19 | -10.61% | 24 | 1,221 | 26.66% |
| AMT230721C00210000 | 2023-05-30 12:37PM EDT | 210.00 | 0.66 | 0.50 | 0.65 | +0.01 | +1.54% | 8 | 1,774 | 26.32% |
| AMT230721C00220000 | 2023-05-30 3:05PM EDT | 220.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 12 | 1,243 | 27.88% |
| AMT230721C00230000 | 2023-05-30 2:54PM EDT | 230.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 7 | 758 | 29.59% |
| AMT230721C00240000 | 2023-05-26 2:26PM EDT | 240.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 31 | 507 | 35.50% |
| AMT230721C00250000 | 2023-05-23 2:39PM EDT | 250.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 10 | 317 | 38.23% |
| AMT230721C00260000 | 2023-05-24 10:47AM EDT | 260.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 326 | 42.19% |
| AMT230721C00270000 | 2023-05-24 2:03PM EDT | 270.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 195 | 43.56% |
| AMT230721C00280000 | 2023-04-12 11:33AM EDT | 280.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 239 | 25.00% |
| AMT230721C00290000 | 2023-05-18 11:19AM EDT | 290.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 58 | 50.29% |
| AMT230721C00300000 | 2023-05-08 9:30AM EDT | 300.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 32 | 53.42% |
| AMT230721C00310000 | 2023-05-04 12:11PM EDT | 310.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 19 | 52.34% |
| AMT230721C00320000 | 2023-04-24 12:12PM EDT | 320.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 9 | 55.08% |
| AMT230721C00330000 | 2023-02-02 2:01PM EDT | 330.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 73.24% |
| AMT230721C00340000 | 2023-01-23 10:30AM EDT | 340.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT230721P00100000 | 2023-05-05 10:59AM EDT | 100.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 64.65% |
| AMT230721P00105000 | 2023-05-03 9:56AM EDT | 105.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 3 | 7 | 59.77% |
| AMT230721P00110000 | 2023-03-10 10:57AM EDT | 110.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 25 | 55.08% |
| AMT230721P00115000 | 2023-03-07 11:50AM EDT | 115.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 52.54% |
| AMT230721P00120000 | 2023-05-18 10:33AM EDT | 120.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 2,509 | 50.88% |
| AMT230721P00130000 | 2023-05-30 12:47PM EDT | 130.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 2 | 23 | 45.51% |
| AMT230721P00135000 | 2023-05-26 10:19AM EDT | 135.00 | 0.30 | 0.10 | 0.40 | 0.00 | - | 3 | 9 | 44.58% |
| AMT230721P00140000 | 2023-05-26 11:13AM EDT | 140.00 | 0.45 | 0.25 | 0.45 | 0.00 | - | 2 | 76 | 40.89% |
| AMT230721P00145000 | 2023-05-26 1:33PM EDT | 145.00 | 0.48 | 0.45 | 0.65 | -0.12 | -20.00% | 1 | 20 | 39.23% |
| AMT230721P00150000 | 2023-05-30 11:54AM EDT | 150.00 | 0.85 | 0.70 | 0.90 | -0.15 | -15.00% | 1 | 114 | 37.28% |
| AMT230721P00155000 | 2023-05-26 2:51PM EDT | 155.00 | 1.25 | 1.05 | 1.35 | 0.00 | - | 2 | 65 | 36.18% |
| AMT230721P00160000 | 2023-05-30 10:30AM EDT | 160.00 | 1.90 | 1.60 | 1.95 | -0.35 | -15.56% | 4 | 185 | 34.90% |
| AMT230721P00165000 | 2023-05-30 2:27PM EDT | 165.00 | 2.60 | 2.35 | 2.75 | -0.23 | -8.13% | 3 | 288 | 33.52% |
| AMT230721P00170000 | 2023-05-30 2:49PM EDT | 170.00 | 3.60 | 3.50 | 3.90 | -0.20 | -5.26% | 95 | 326 | 32.49% |
| AMT230721P00175000 | 2023-05-30 1:19PM EDT | 175.00 | 5.00 | 5.00 | 5.30 | -0.25 | -4.76% | 9 | 472 | 31.04% |
| AMT230721P00180000 | 2023-05-30 3:37PM EDT | 180.00 | 7.10 | 6.90 | 7.30 | -0.20 | -2.74% | 64 | 835 | 30.34% |
| AMT230721P00185000 | 2023-05-30 3:26PM EDT | 185.00 | 9.84 | 9.40 | 9.70 | +0.34 | +3.58% | 70 | 429 | 29.38% |
| AMT230721P00190000 | 2023-05-30 12:50PM EDT | 190.00 | 12.37 | 12.40 | 12.70 | -0.37 | -2.90% | 2 | 777 | 28.86% |
| AMT230721P00195000 | 2023-05-30 10:09AM EDT | 195.00 | 13.12 | 15.90 | 16.60 | -3.07 | -18.96% | 2 | 977 | 30.26% |
| AMT230721P00200000 | 2023-05-30 10:07AM EDT | 200.00 | 20.07 | 19.70 | 21.00 | +3.27 | +19.46% | 1 | 683 | 32.66% |
| AMT230721P00210000 | 2023-05-30 9:33AM EDT | 210.00 | 25.82 | 28.80 | 29.90 | -4.03 | -13.50% | 1 | 772 | 35.45% |
| AMT230721P00220000 | 2023-05-19 10:22AM EDT | 220.00 | 28.45 | 38.50 | 39.80 | 0.00 | - | 1 | 177 | 42.09% |
| AMT230721P00230000 | 2023-05-11 9:31AM EDT | 230.00 | 36.00 | 48.30 | 50.30 | 0.00 | - | 1 | 183 | 52.15% |
| AMT230721P00240000 | 2023-04-24 12:54PM EDT | 240.00 | 36.60 | 56.20 | 58.40 | 0.00 | - | 1 | 4 | 39.80% |
| AMT230721P00250000 | 2023-04-11 12:36PM EDT | 250.00 | 41.80 | 53.70 | 55.40 | 0.00 | - | 40 | 0 | 0.00% |
| AMT230721P00260000 | 2022-12-28 10:35AM EDT | 260.00 | 49.80 | 39.40 | 41.40 | 0.00 | - | - | 2 | 0.00% |
| AMT230721P00280000 | 2022-11-17 10:58AM EDT | 280.00 | 65.10 | 67.40 | 68.90 | 0.00 | - | - | 0 | 0.00% |
| AMT230721P00290000 | 2022-11-21 1:43PM EDT | 290.00 | 74.40 | 78.60 | 83.30 | 0.00 | - | 10 | 13 | 0.00% |
© 2023 Yahoo. All rights reserved.