Singapore markets closed

American Tower Corporation (AMT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
277.72+3.77 (+1.38%)
At close: 04:00PM EDT
277.22 -0.50 (-0.18%)
After hours: 05:51PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMT240119C001150002022-06-15 10:33AM EDT115.00125.16143.50148.000.00--10.00%
AMT240119C001200002022-06-22 9:30AM EDT120.00126.590.000.000.00--30.00%
AMT240119C001250002022-04-18 12:02AM EDT125.00139.15107.70111.800.00---0.00%
AMT240119C001300002022-04-11 1:18PM EDT130.00134.3098.10101.800.00-11140.00%
AMT240119C001350002022-04-12 11:27AM EDT135.00126.5892.9096.400.00-880.00%
AMT240119C001400002022-03-07 2:22PM EDT140.0096.60128.20132.500.00-290.00%
AMT240119C001450002021-12-22 4:11PM EDT145.00133.3099.90103.800.00-25100.00%
AMT240119C001500002022-03-18 12:45PM EDT150.0097.00107.50112.500.00-460.00%
AMT240119C001550002022-01-18 4:41PM EDT155.0097.5076.9080.500.00-230.00%
AMT240119C001600002022-08-01 11:31AM EDT160.00114.86121.20124.200.00--040.54%
AMT240119C001650002022-06-10 11:13AM EDT165.0097.9095.5099.500.00-440.00%
AMT240119C001700002022-05-19 10:17AM EDT170.0074.5076.7079.800.00-230.00%
AMT240119C001750002022-08-01 11:31AM EDT175.00102.40108.30111.300.00-1438.82%
AMT240119C001800002022-02-15 3:13PM EDT180.0065.0072.3075.100.00--10.00%
AMT240119C001850002022-04-06 1:22PM EDT185.0091.7070.0075.000.00-680.00%
AMT240119C001900002022-07-29 11:36AM EDT190.0091.8596.3099.900.00-33138.58%
AMT240119C001950002022-06-13 10:54AM EDT195.0064.6474.5077.900.00-560.00%
AMT240119C002000002022-07-29 11:36AM EDT200.0084.2588.5091.500.00-33536.96%
AMT240119C002100002022-08-10 9:30AM EDT210.0083.4881.4083.500.00-5022335.63%
AMT240119C002200002022-08-04 3:19PM EDT220.0070.6073.7076.000.00-118934.62%
AMT240119C002300002022-08-10 9:30AM EDT230.0069.3367.3068.900.00-5016233.76%
AMT240119C002400002022-08-05 12:46PM EDT240.0056.3259.3062.300.00-52233.08%
AMT240119C002500002022-08-09 11:30AM EDT250.0053.9053.5055.800.00-121032.21%
AMT240119C002600002022-07-28 10:52AM EDT260.0042.4547.8051.100.00-52332.54%
AMT240119C002700002022-08-11 9:30AM EDT270.0044.7242.3044.900.00-13331.38%
AMT240119C002800002022-08-11 9:30AM EDT280.0039.2737.3039.400.00-112030.50%
AMT240119C002900002022-08-09 11:14AM EDT290.0032.9032.8034.700.00-48629.98%
AMT240119C003000002022-08-12 12:08PM EDT300.0028.2028.8030.20+1.90+7.22%113529.33%
AMT240119C003100002022-08-02 12:33PM EDT310.0022.4024.3028.100.00-1730.24%
AMT240119C003200002022-08-11 1:02PM EDT320.0021.6320.8023.900.00-32529.31%
AMT240119C003300002022-08-08 9:51AM EDT330.0018.6517.0020.000.00-4928.33%
AMT240119C003400002022-08-08 9:51AM EDT340.0015.9915.3017.400.00-42528.13%
AMT240119C003500002022-07-29 3:07PM EDT350.0012.5013.5014.800.00-22627.69%
AMT240119C003600002022-08-08 9:51AM EDT360.0011.4811.6012.200.00-325326.98%
AMT240119C003700002022-07-11 11:28AM EDT370.006.709.9010.700.00-1627.05%
AMT240119C003800002022-08-08 9:51AM EDT380.008.258.109.100.00-3526.83%
AMT240119C003900002022-07-27 12:57PM EDT390.004.506.707.400.00-1226.27%
AMT240119C004000002022-07-28 9:34AM EDT400.004.205.506.600.00-1326.53%
AMT240119C004100002022-08-02 3:59PM EDT410.004.504.505.500.00-1326.26%
AMT240119C004200002022-08-10 10:25AM EDT420.004.203.604.800.00-3426.35%
AMT240119C004300002022-06-21 10:55AM EDT430.001.781.502.450.00-4023.33%
AMT240119C004400002022-08-09 11:46AM EDT440.002.852.403.200.00-42425.70%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMT240119P001150002022-07-22 9:30AM EDT115.001.880.502.000.00-11144.90%
AMT240119P001250002022-06-29 9:31AM EDT125.003.100.003.700.00-1347.24%
AMT240119P001300002022-07-29 10:17AM EDT130.002.301.502.600.00-2741.61%
AMT240119P001350002022-08-11 9:31AM EDT135.002.301.803.300.00-5842.10%
AMT240119P001400002022-01-14 2:20PM EDT140.005.205.407.400.00-1950.30%
AMT240119P001450002022-06-23 2:04PM EDT145.004.703.704.300.00-2241.22%
AMT240119P001500002022-08-02 11:41AM EDT150.004.202.903.700.00-11437.91%
AMT240119P001550002022-04-04 11:30AM EDT155.005.836.207.500.00--144.41%
AMT240119P001600002022-08-02 10:10AM EDT160.005.103.604.400.00--4636.25%
AMT240119P001650002022-06-03 2:29PM EDT165.006.086.207.300.00-1140.30%
AMT240119P001700002022-06-27 1:31PM EDT170.007.206.407.600.00-1239.03%
AMT240119P001750002022-08-12 3:19PM EDT175.005.305.406.00-2.90-35.37%11034.52%
AMT240119P001800002022-08-10 12:18PM EDT180.006.805.906.600.00-14033.92%
AMT240119P001850002022-06-13 10:27AM EDT185.0013.759.5010.400.00-101138.01%
AMT240119P001900002022-07-29 10:36AM EDT190.007.907.308.700.00-3733.87%
AMT240119P001950002022-06-29 10:29AM EDT195.0013.609.5010.100.00-11334.12%
AMT240119P002000002022-08-08 9:52AM EDT200.0010.638.9010.700.00-11533.21%
AMT240119P002100002022-08-01 2:10PM EDT210.0013.6510.7012.300.00-11431.76%
AMT240119P002200002022-08-08 9:52AM EDT220.0014.8812.8014.300.00-1930.56%
AMT240119P002300002022-08-08 1:01PM EDT230.0017.6615.4016.500.00-16029.33%
AMT240119P002400002022-08-12 11:51AM EDT240.0020.0018.3019.50-0.40-1.96%12428.59%
AMT240119P002500002022-07-28 1:38PM EDT250.0026.2021.4022.800.00-11827.80%
AMT240119P002600002022-08-10 10:44AM EDT260.0026.9025.0027.200.00-12827.61%
AMT240119P002700002022-08-10 10:46AM EDT270.0030.9029.1032.300.00-2527.61%
AMT240119P002800002022-08-10 12:52PM EDT280.0036.0633.0036.900.00-2326.90%
AMT240119P002900002022-08-11 12:14PM EDT290.0040.4038.7041.300.00-4725.74%
AMT240119P003400002022-02-28 4:21PM EDT340.00120.5093.8097.500.00--242.12%
AMT240119P003600002022-01-27 4:27PM EDT360.00129.40128.60133.000.00--155.90%
AMT240119P004300002022-06-21 10:55AM EDT430.00185.31172.00177.000.00-4047.71%