AMT - American Tower Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT231020C00130000 | 2023-05-25 9:32AM EDT | 130.00 | 54.80 | 58.80 | 60.10 | 0.00 | - | - | 8 | 39.97% |
| AMT231020C00140000 | 2023-05-31 2:24PM EDT | 140.00 | 45.70 | 49.80 | 50.70 | 0.00 | - | - | 3 | 37.37% |
| AMT231020C00150000 | 2023-05-01 2:01PM EDT | 150.00 | 55.10 | 38.00 | 39.10 | 0.00 | - | 1 | 6 | 15.72% |
| AMT231020C00155000 | 2023-03-23 12:43PM EDT | 155.00 | 43.80 | 51.90 | 53.30 | 0.00 | - | 14 | 17 | 79.03% |
| AMT231020C00160000 | 2023-06-06 11:32AM EDT | 160.00 | 32.79 | 32.40 | 32.90 | -7.21 | -18.02% | 6 | 15 | 32.39% |
| AMT231020C00165000 | 2023-05-03 3:22PM EDT | 165.00 | 34.80 | 31.00 | 32.20 | 0.00 | - | 12 | 12 | 40.89% |
| AMT231020C00170000 | 2023-03-23 12:41PM EDT | 170.00 | 32.40 | 39.60 | 40.60 | 0.00 | - | 2 | 9 | 68.01% |
| AMT231020C00175000 | 2023-05-03 10:10AM EDT | 175.00 | 29.75 | 22.70 | 23.30 | 0.00 | - | 25 | 47 | 34.36% |
| AMT231020C00180000 | 2023-06-01 12:43PM EDT | 180.00 | 17.97 | 17.60 | 18.10 | 0.00 | - | 9 | 63 | 29.04% |
| AMT231020C00185000 | 2023-06-02 10:00AM EDT | 185.00 | 16.50 | 14.60 | 15.00 | 0.00 | - | 2 | 181 | 28.19% |
| AMT231020C00190000 | 2023-06-02 9:59AM EDT | 190.00 | 13.40 | 11.90 | 12.30 | 0.00 | - | 1 | 191 | 27.59% |
| AMT231020C00195000 | 2023-06-02 3:13PM EDT | 195.00 | 11.50 | 9.40 | 9.70 | 0.00 | - | 2 | 167 | 26.55% |
| AMT231020C00200000 | 2023-06-06 11:07AM EDT | 200.00 | 7.40 | 7.40 | 7.70 | -1.10 | -12.94% | 1 | 1,660 | 26.14% |
| AMT231020C00210000 | 2023-06-05 3:55PM EDT | 210.00 | 4.85 | 4.30 | 4.60 | 0.00 | - | 1 | 869 | 25.37% |
| AMT231020C00220000 | 2023-06-01 3:05PM EDT | 220.00 | 2.85 | 2.35 | 2.60 | 0.00 | - | 1 | 611 | 24.84% |
| AMT231020C00230000 | 2023-06-02 1:17PM EDT | 230.00 | 2.00 | 1.20 | 1.40 | 0.00 | - | 6 | 153 | 24.48% |
| AMT231020C00240000 | 2023-06-06 10:32AM EDT | 240.00 | 0.65 | 0.65 | 0.80 | -0.35 | -35.00% | 1 | 175 | 24.77% |
| AMT231020C00250000 | 2023-06-02 3:11PM EDT | 250.00 | 0.70 | 0.30 | 0.65 | 0.00 | - | 3 | 58 | 26.81% |
| AMT231020C00260000 | 2023-05-26 9:59AM EDT | 260.00 | 0.35 | 0.15 | 0.40 | 0.00 | - | 2 | 30 | 27.27% |
| AMT231020C00270000 | 2023-06-01 2:47PM EDT | 270.00 | 0.24 | 0.05 | 0.30 | 0.00 | - | 1 | 35 | 28.52% |
| AMT231020C00280000 | 2023-05-17 2:58PM EDT | 280.00 | 0.35 | 0.05 | 0.25 | 0.00 | - | 3 | 42 | 30.08% |
| AMT231020C00290000 | 2023-04-21 3:48PM EDT | 290.00 | 0.35 | 0.05 | 0.55 | 0.00 | - | 4 | 5 | 36.43% |
| AMT231020C00300000 | 2023-05-17 9:31AM EDT | 300.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 41 | 33.35% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT231020P00100000 | 2023-05-25 9:50AM EDT | 100.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 12 | 49.02% |
| AMT231020P00105000 | 2023-05-18 11:22AM EDT | 105.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 1 | 2 | 46.88% |
| AMT231020P00110000 | 2023-05-24 10:21AM EDT | 110.00 | 0.30 | 0.10 | 0.35 | 0.00 | - | 1 | 65 | 44.63% |
| AMT231020P00115000 | 2023-05-24 10:13AM EDT | 115.00 | 0.40 | 0.20 | 0.45 | 0.00 | - | 1 | 2 | 43.14% |
| AMT231020P00120000 | 2023-05-25 10:09AM EDT | 120.00 | 1.25 | 0.30 | 0.55 | 0.00 | - | - | 2 | 41.36% |
| AMT231020P00125000 | 2023-06-02 12:38PM EDT | 125.00 | 0.75 | 0.45 | 0.80 | 0.00 | - | 3 | 18 | 41.02% |
| AMT231020P00130000 | 2023-05-25 11:04AM EDT | 130.00 | 1.35 | 0.55 | 1.05 | 0.00 | - | 3 | 12 | 40.00% |
| AMT231020P00135000 | 2023-06-01 11:36AM EDT | 135.00 | 1.15 | 0.95 | 1.20 | -0.25 | -17.86% | 1 | 41 | 37.82% |
| AMT231020P00140000 | 2023-05-31 11:32AM EDT | 140.00 | 2.45 | 1.30 | 1.55 | 0.00 | - | 1 | 172 | 36.79% |
| AMT231020P00145000 | 2023-05-19 12:45PM EDT | 145.00 | 2.10 | 1.70 | 2.00 | 0.00 | - | 1 | 15 | 35.85% |
| AMT231020P00150000 | 2023-05-26 3:16PM EDT | 150.00 | 3.70 | 2.30 | 2.55 | 0.00 | - | 4 | 61 | 34.91% |
| AMT231020P00155000 | 2023-05-31 2:55PM EDT | 155.00 | 4.30 | 2.90 | 3.20 | 0.00 | - | 1 | 70 | 33.88% |
| AMT231020P00160000 | 2023-06-01 1:07PM EDT | 160.00 | 4.70 | 3.70 | 4.00 | 0.00 | - | 2 | 65 | 32.90% |
| AMT231020P00165000 | 2023-06-02 10:03AM EDT | 165.00 | 5.10 | 4.70 | 5.00 | 0.00 | - | 3 | 174 | 32.05% |
| AMT231020P00170000 | 2023-05-31 3:59PM EDT | 170.00 | 7.55 | 5.80 | 6.10 | 0.00 | - | 1 | 145 | 30.96% |
| AMT231020P00175000 | 2023-06-01 3:00PM EDT | 175.00 | 8.05 | 7.10 | 7.50 | 0.00 | - | 1 | 75 | 30.11% |
| AMT231020P00180000 | 2023-06-06 9:54AM EDT | 180.00 | 9.20 | 8.80 | 9.20 | -3.20 | -25.81% | 1 | 213 | 29.40% |
| AMT231020P00185000 | 2023-05-26 1:14PM EDT | 185.00 | 14.46 | 10.70 | 11.10 | 0.00 | - | 2 | 66 | 28.54% |
| AMT231020P00190000 | 2023-06-01 1:07PM EDT | 190.00 | 14.10 | 13.00 | 13.40 | 0.00 | - | 2 | 121 | 27.93% |
| AMT231020P00195000 | 2023-06-02 3:40PM EDT | 195.00 | 14.90 | 15.50 | 15.90 | 0.00 | - | 3 | 99 | 27.11% |
| AMT231020P00200000 | 2023-05-26 11:57AM EDT | 200.00 | 24.63 | 18.30 | 19.00 | 0.00 | - | 1 | 117 | 26.94% |
| AMT231020P00210000 | 2023-05-25 11:00AM EDT | 210.00 | 29.57 | 25.20 | 25.90 | 0.00 | - | 1 | 37 | 26.29% |
| AMT231020P00220000 | 2023-05-15 1:43PM EDT | 220.00 | 28.20 | 33.50 | 34.10 | 0.00 | - | 25 | 30 | 26.62% |
| AMT231020P00230000 | 2023-04-24 10:08AM EDT | 230.00 | 31.13 | 45.10 | 45.60 | 0.00 | - | 5 | 5 | 35.89% |
| AMT231020P00240000 | 2023-05-10 1:08PM EDT | 240.00 | 45.30 | 51.90 | 54.10 | 0.00 | - | 1 | 50 | 35.41% |
| AMT231020P00250000 | 2023-03-14 3:40PM EDT | 250.00 | 54.15 | 40.70 | 41.70 | 0.00 | - | - | 1 | 0.00% |
| AMT231020P00260000 | 2023-05-11 9:40AM EDT | 260.00 | 64.82 | 71.10 | 74.60 | 0.00 | - | 21 | 0 | 44.75% |
| AMT231020P00280000 | 2023-02-24 1:55PM EDT | 280.00 | 85.40 | 80.00 | 83.60 | 0.00 | - | 2 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.