Singapore markets open in 4 hours 58 minutes

American Tower Corporation (AMT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
212.26+1.15 (+0.54%)
As of 03:02PM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMT240119C001150002022-06-15 9:33AM EST115.00125.16143.50148.000.00--1145.83%
AMT240119C001200002022-06-22 8:30AM EST120.00126.590.000.000.00--30.00%
AMT240119C001250002022-10-13 8:40AM EST125.0063.70101.30103.900.00-2268.37%
AMT240119C001300002022-11-23 9:30AM EST130.0092.2086.1087.300.00-111442.25%
AMT240119C001350002022-04-12 10:27AM EST135.00126.5892.9096.400.00-8865.25%
AMT240119C001400002022-10-12 9:23AM EST140.0054.800.000.000.00-190.00%
AMT240119C001450002022-11-10 11:55AM EST145.0081.3474.1075.500.00-11441.83%
AMT240119C001500002022-11-23 11:34AM EST150.0076.4269.8072.200.00-13642.44%
AMT240119C001550002022-10-13 9:06AM EST155.0044.6076.5078.700.00-1356.87%
AMT240119C001600002022-10-20 1:09PM EST160.0044.8066.6068.000.00-1946.61%
AMT240119C001650002022-06-10 10:13AM EST165.0097.9095.5099.500.00-4493.92%
AMT240119C001700002022-12-08 11:19AM EST170.0053.9055.1056.20-7.30-11.93%31338.27%
AMT240119C001750002022-10-31 9:31AM EST175.0048.5054.3056.700.00-11943.30%
AMT240119C001800002022-11-18 1:31PM EST180.0052.7448.3050.100.00-21038.25%
AMT240119C001850002022-11-04 9:32AM EST185.0040.0350.2051.800.00-5844.10%
AMT240119C001900002022-12-07 10:08AM EST190.0044.1342.0042.900.00-125036.18%
AMT240119C001950002022-10-27 11:25AM EST195.0031.6045.0046.000.00-10043.15%
AMT240119C002000002022-12-07 2:02PM EST200.0035.6036.4037.500.00-410335.85%
AMT240119C002100002022-12-05 3:32PM EST210.0033.5030.8031.400.00-219334.15%
AMT240119C002200002022-11-29 10:39AM EST220.0029.0026.1027.600.00-124334.54%
AMT240119C002300002022-12-07 10:08AM EST230.0023.2621.7022.100.00-132932.49%
AMT240119C002400002022-12-07 12:04PM EST240.0017.8017.9019.000.00-136832.60%
AMT240119C002500002022-12-07 3:31PM EST250.0014.0414.6015.000.00-2325931.17%
AMT240119C002600002022-12-06 3:40PM EST260.0012.2011.8013.400.00-111232.10%
AMT240119C002700002022-11-30 9:58AM EST270.0011.809.409.800.00-15230.07%
AMT240119C002800002022-12-05 1:17PM EST280.008.807.507.900.00-118029.72%
AMT240119C002900002022-12-07 3:25PM EST290.005.805.906.300.00-312029.35%
AMT240119C003000002022-12-07 9:40AM EST300.005.414.705.600.00-119730.08%
AMT240119C003100002022-11-22 12:22PM EST310.004.933.603.900.00-53928.65%
AMT240119C003200002022-11-23 9:30AM EST320.004.072.853.200.00-103728.72%
AMT240119C003300002022-12-06 12:40PM EST330.002.552.252.500.00-14728.46%
AMT240119C003400002022-12-06 12:29PM EST340.002.051.752.050.00-53228.55%
AMT240119C003500002022-11-08 2:12PM EST350.001.611.351.700.00-13228.70%
AMT240119C003600002022-11-10 3:41PM EST360.002.161.101.450.00-325528.99%
AMT240119C003700002022-11-22 12:22PM EST370.001.301.102.350.00-101633.19%
AMT240119C003800002022-12-05 9:30AM EST380.001.000.801.400.00-2931.02%
AMT240119C003900002022-10-13 8:30AM EST390.000.601.151.350.00-2731.86%
AMT240119C004000002022-11-10 11:33AM EST400.000.900.601.600.00-2833.91%
AMT240119C004100002022-11-11 10:16AM EST410.000.900.601.400.00-2934.08%
AMT240119C004200002022-11-11 10:15AM EST420.000.750.501.300.00-2934.58%
AMT240119C004300002022-12-08 9:31AM EST430.000.500.400.70-0.20-28.57%2532.15%
AMT240119C004400002022-11-17 9:30AM EST440.001.220.151.050.00-22835.12%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMT240119P000950002022-12-07 2:17PM EST95.001.450.752.100.00-43150.31%
AMT240119P001000002022-10-18 12:34PM EST100.002.800.753.800.00-5955.04%
AMT240119P001050002022-10-27 8:52AM EST105.002.600.703.700.00--051.64%
AMT240119P001100002022-10-14 9:09AM EST110.004.300.254.200.00-11550.54%
AMT240119P001150002022-11-29 1:20PM EST115.002.452.502.750.00-11742.56%
AMT240119P001200002022-11-28 10:45AM EST120.002.862.903.100.00-1014741.38%
AMT240119P001250002022-11-30 10:15AM EST125.003.303.403.600.00-12040.60%
AMT240119P001300002022-10-14 8:50AM EST130.007.003.503.800.00-11438.79%
AMT240119P001350002022-11-28 2:22PM EST135.004.704.504.700.00-211638.89%
AMT240119P001400002022-11-22 12:20PM EST140.004.985.205.400.00-103638.20%
AMT240119P001450002022-11-21 3:55PM EST145.005.395.906.200.00-12137.59%
AMT240119P001500002022-11-30 10:33AM EST150.006.706.707.000.00-412136.83%
AMT240119P001550002022-11-21 3:55PM EST155.006.877.607.900.00-12636.12%
AMT240119P001600002022-12-06 12:33PM EST160.008.508.608.900.00-17935.45%
AMT240119P001650002022-11-23 12:09PM EST165.009.009.7010.500.00-15835.61%
AMT240119P001700002022-12-06 10:03AM EST170.0010.7010.9011.700.00-12034.93%
AMT240119P001750002022-12-01 10:56AM EST175.0010.4012.2012.600.00-23233.69%
AMT240119P001800002022-11-28 9:30AM EST180.0012.3013.6014.000.00-115133.05%
AMT240119P001850002022-12-02 11:13AM EST185.0013.6314.4015.600.00-313832.54%
AMT240119P001900002022-12-07 11:54AM EST190.0017.2016.8017.700.00-13332.50%
AMT240119P001950002022-10-26 11:29AM EST195.0025.8015.9017.200.00-1029.11%
AMT240119P002000002022-12-06 10:40AM EST200.0019.6020.5021.000.00-342030.85%
AMT240119P002100002022-11-28 10:48AM EST210.0023.1024.8025.100.00-186429.57%
AMT240119P002200002022-12-05 9:53AM EST220.0027.0029.5029.900.00-135528.48%
AMT240119P002300002022-12-06 10:09AM EST230.0034.0035.0035.400.00-318227.53%
AMT240119P002400002022-12-01 2:55PM EST240.0036.3040.8041.300.00-145426.37%
AMT240119P002500002022-12-01 11:19AM EST250.0041.9046.5047.800.00-512225.21%
AMT240119P002600002022-10-27 9:05AM EST260.0064.5048.6050.700.00-12417.48%
AMT240119P002700002022-10-14 10:51AM EST270.0085.2054.8056.600.00-6100.00%
AMT240119P002800002022-10-10 2:39PM EST280.0090.4079.9081.600.00-2837.74%
AMT240119P002900002022-10-04 2:38PM EST290.0074.9087.2090.500.00-1738.59%
AMT240119P003000002022-11-30 3:21PM EST300.0082.0087.4090.500.00-1224.60%
AMT240119P003100002022-09-28 1:07PM EST310.0091.30103.00108.000.00--039.22%
AMT240119P003200002022-09-22 10:28AM EST320.0086.90130.00135.000.00--059.62%
AMT240119P003300002022-09-21 9:08AM EST330.0090.60140.20144.000.00--061.07%
AMT240119P003400002022-02-28 3:21PM EST340.00120.5093.8097.500.00--20.00%
AMT240119P003600002022-01-27 3:27PM EST360.00129.40128.60133.000.00--10.00%
AMT240119P003700002022-08-15 10:44AM EST370.0093.50118.40122.800.00--40.00%
AMT240119P004300002022-06-21 9:55AM EST430.00185.31172.00177.000.00-400.00%
AMT240119P004400002022-11-28 10:53AM EST440.00223.20225.70230.000.00--140.38%