Singapore Markets open in 1 hr 12 mins
Straits Times Index
3,262.54 +7.00 (+0.22%) S&P 500
4,027.81 +56.54 (+1.42%) Dow
32,717.60 +323.35 (+1.00%) Nasdaq
11,926.24 +210.16 (+1.79%) BTC-USD
28,364.77 +1,068.82 (+3.92%) CMC Crypto 200
618.50 +17.53 (+2.92%)
American Tower Corporation (AMT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT240119C00105000 | 2023-03-14 3:22PM EDT | 105.00 | 93.14 | 92.20 | 95.20 | 0.00 | - | - | 5 | 46.67% |
| AMT240119C00120000 | 2023-03-23 10:23AM EDT | 120.00 | 74.40 | 78.30 | 81.00 | 0.00 | - | - | 16 | 42.11% |
| AMT240119C00125000 | 2023-03-24 11:09AM EDT | 125.00 | 69.30 | 74.10 | 76.40 | 0.00 | - | - | 35 | 40.96% |
| AMT240119C00130000 | 2023-03-23 12:01PM EDT | 130.00 | 66.80 | 69.90 | 72.20 | 0.00 | - | 2 | 23 | 41.04% |
| AMT240119C00135000 | 2023-03-23 3:31PM EDT | 135.00 | 59.60 | 65.70 | 67.30 | 0.00 | - | 13 | 52 | 38.54% |
| AMT240119C00140000 | 2023-03-22 2:54PM EDT | 140.00 | 60.50 | 61.20 | 63.40 | 0.00 | - | 10 | 30 | 38.98% |
| AMT240119C00145000 | 2023-03-23 1:47PM EDT | 145.00 | 52.80 | 57.20 | 59.20 | 0.00 | - | 25 | 31 | 38.21% |
| AMT240119C00150000 | 2023-03-24 12:28PM EDT | 150.00 | 51.00 | 53.30 | 54.50 | 0.00 | - | 4 | 63 | 36.06% |
| AMT240119C00155000 | 2023-03-24 1:47PM EDT | 155.00 | 48.30 | 49.10 | 51.10 | 0.00 | - | - | 28 | 36.71% |
| AMT240119C00160000 | 2023-03-23 10:15AM EDT | 160.00 | 41.80 | 45.50 | 47.00 | 0.00 | - | - | 38 | 35.56% |
| AMT240119C00165000 | 2023-03-23 3:59PM EDT | 165.00 | 37.10 | 41.60 | 43.20 | 0.00 | - | - | 23 | 34.81% |
| AMT240119C00170000 | 2023-03-24 1:20PM EDT | 170.00 | 37.40 | 38.10 | 40.30 | 0.00 | - | - | 45 | 35.41% |
| AMT240119C00175000 | 2023-03-23 2:11PM EDT | 175.00 | 31.20 | 34.80 | 36.20 | 0.00 | - | 3 | 55 | 33.69% |
| AMT240119C00180000 | 2023-03-24 10:33AM EDT | 180.00 | 28.50 | 31.40 | 33.00 | 0.00 | - | - | 29 | 33.26% |
| AMT240119C00185000 | 2023-03-27 3:35PM EDT | 185.00 | 26.55 | 27.60 | 30.10 | 0.00 | - | - | 29 | 33.05% |
| AMT240119C00190000 | 2023-03-23 2:36PM EDT | 190.00 | 22.50 | 25.80 | 26.70 | 0.00 | - | - | 283 | 31.86% |
| AMT240119C00195000 | 2023-03-27 3:35PM EDT | 195.00 | 21.25 | 23.00 | 23.70 | 0.00 | - | - | 109 | 31.04% |
| AMT240119C00200000 | 2023-03-29 11:07AM EDT | 200.00 | 19.30 | 20.40 | 21.60 | +1.40 | +7.82% | 2 | 282 | 31.26% |
| AMT240119C00210000 | 2023-03-29 11:40AM EDT | 210.00 | 15.60 | 15.60 | 16.30 | +1.69 | +12.15% | 1 | 324 | 29.43% |
| AMT240119C00220000 | 2023-03-29 11:29AM EDT | 220.00 | 11.30 | 11.90 | 12.90 | +0.87 | +8.34% | 6 | 427 | 29.32% |
| AMT240119C00230000 | 2023-03-29 9:34AM EDT | 230.00 | 8.50 | 8.70 | 10.00 | +0.78 | +10.10% | 1 | 650 | 29.06% |
| AMT240119C00240000 | 2023-03-29 10:48AM EDT | 240.00 | 6.20 | 6.30 | 7.40 | +0.60 | +10.71% | 1 | 317 | 28.38% |
| AMT240119C00250000 | 2023-03-23 11:16AM EDT | 250.00 | 4.30 | 4.50 | 5.40 | 0.00 | - | 1 | 834 | 27.83% |
| AMT240119C00260000 | 2023-03-24 11:53AM EDT | 260.00 | 3.38 | 3.20 | 3.80 | 0.00 | - | 1 | 303 | 27.19% |
| AMT240119C00270000 | 2023-03-29 10:38AM EDT | 270.00 | 2.35 | 2.30 | 2.50 | +0.15 | +6.82% | 1 | 182 | 26.28% |
| AMT240119C00280000 | 2023-03-29 11:45AM EDT | 280.00 | 1.73 | 1.60 | 1.95 | -0.77 | -30.80% | 5 | 349 | 26.71% |
| AMT240119C00290000 | 2023-03-22 3:54PM EDT | 290.00 | 1.05 | 0.95 | 1.40 | 0.00 | - | 4 | 207 | 26.62% |
| AMT240119C00300000 | 2023-03-22 9:32AM EDT | 300.00 | 0.85 | 0.75 | 1.05 | 0.00 | - | 12 | 270 | 26.80% |
| AMT240119C00310000 | 2023-03-22 10:24AM EDT | 310.00 | 0.30 | 0.30 | 0.95 | 0.00 | - | 1 | 112 | 27.89% |
| AMT240119C00320000 | 2023-03-21 11:10AM EDT | 320.00 | 0.80 | 0.40 | 0.75 | 0.00 | - | 3 | 59 | 28.22% |
| AMT240119C00330000 | 2023-03-13 1:42PM EDT | 330.00 | 0.83 | 0.15 | 0.60 | 0.00 | - | 2 | 56 | 28.58% |
| AMT240119C00340000 | 2023-03-21 2:41PM EDT | 340.00 | 0.35 | 0.10 | 0.50 | 0.00 | - | 10 | 29 | 29.08% |
| AMT240119C00350000 | 2022-07-29 3:07PM EDT | 350.00 | 12.50 | 12.60 | 13.50 | 0.00 | - | 1 | 26 | 64.50% |
| AMT240119C00360000 | 2023-03-21 9:30AM EDT | 360.00 | 0.30 | 0.10 | 0.35 | 0.00 | - | - | 272 | 29.98% |
| AMT240119C00370000 | 2022-07-11 11:28AM EDT | 370.00 | 6.70 | 9.30 | 10.20 | 0.00 | - | 1 | 6 | 61.76% |
| AMT240119C00380000 | 2022-08-08 9:51AM EDT | 380.00 | 8.25 | 7.40 | 8.40 | 0.00 | - | - | 5 | 59.48% |
| AMT240119C00390000 | 2022-07-27 12:57PM EDT | 390.00 | 4.50 | 6.40 | 7.00 | 0.00 | - | 1 | 2 | 58.23% |
| AMT240119C00400000 | 2022-07-28 9:34AM EDT | 400.00 | 4.20 | 5.30 | 5.90 | 0.00 | - | 1 | 3 | 56.92% |
| AMT240119C00410000 | 2022-08-02 3:59PM EDT | 410.00 | 4.50 | 4.40 | 4.90 | 0.00 | - | 1 | 3 | 55.66% |
| AMT240119C00420000 | 2023-03-01 2:36PM EDT | 420.00 | 0.20 | 0.05 | 1.35 | 0.00 | - | - | 14 | 44.36% |
| AMT240119C00440000 | 2022-08-09 11:46AM EDT | 440.00 | 2.85 | 2.05 | 3.10 | 0.00 | - | 4 | 24 | 52.30% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT240119P00095000 | 2023-03-13 2:38PM EDT | 95.00 | 0.75 | 0.25 | 0.80 | 0.00 | - | - | 88 | 45.48% |
| AMT240119P00100000 | 2023-03-21 2:44PM EDT | 100.00 | 0.80 | 0.30 | 1.15 | 0.00 | - | - | 27 | 45.75% |
| AMT240119P00105000 | 2023-03-16 12:06PM EDT | 105.00 | 0.95 | 0.40 | 1.35 | 0.00 | - | - | 56 | 44.36% |
| AMT240119P00110000 | 2023-03-22 1:03PM EDT | 110.00 | 1.41 | 0.55 | 1.65 | 0.00 | - | - | 56 | 43.45% |
| AMT240119P00115000 | 2022-07-22 9:30AM EDT | 115.00 | 1.88 | 0.30 | 1.90 | 0.00 | - | - | 11 | 42.04% |
| AMT240119P00120000 | 2023-03-28 2:50PM EDT | 120.00 | 2.13 | 1.50 | 1.85 | 0.00 | - | 6 | 134 | 39.05% |
| AMT240119P00125000 | 2023-03-28 3:32PM EDT | 125.00 | 2.70 | 1.90 | 2.25 | 0.00 | - | 2 | 58 | 38.27% |
| AMT240119P00130000 | 2023-03-27 10:31AM EDT | 130.00 | 3.00 | 2.35 | 2.70 | 0.00 | - | 1 | 57 | 37.45% |
| AMT240119P00135000 | 2023-03-27 2:58PM EDT | 135.00 | 3.70 | 2.85 | 3.20 | 0.00 | - | 2 | 117 | 36.57% |
| AMT240119P00140000 | 2023-03-27 3:05PM EDT | 140.00 | 4.50 | 3.40 | 3.90 | 0.00 | - | 1 | 81 | 36.10% |
| AMT240119P00145000 | 2023-03-29 12:10PM EDT | 145.00 | 4.61 | 4.10 | 4.60 | -0.69 | -13.02% | 1 | 32 | 35.35% |
| AMT240119P00150000 | 2023-03-28 3:33PM EDT | 150.00 | 6.50 | 4.90 | 5.40 | 0.00 | - | 23 | 272 | 34.62% |
| AMT240119P00155000 | 2023-03-28 3:33PM EDT | 155.00 | 7.59 | 5.70 | 6.40 | 0.00 | - | 20 | 93 | 34.12% |
| AMT240119P00160000 | 2023-03-22 12:58PM EDT | 160.00 | 7.80 | 6.70 | 7.40 | 0.00 | - | 6 | 134 | 33.36% |
| AMT240119P00165000 | 2023-03-27 12:19PM EDT | 165.00 | 9.70 | 7.80 | 8.60 | 0.00 | - | - | 127 | 32.76% |
| AMT240119P00170000 | 2023-03-29 10:20AM EDT | 170.00 | 10.25 | 9.20 | 9.90 | -1.25 | -10.87% | 1 | 186 | 32.11% |
| AMT240119P00175000 | 2023-03-22 9:39AM EDT | 175.00 | 11.00 | 10.60 | 11.30 | 0.00 | - | - | 174 | 31.38% |
| AMT240119P00180000 | 2023-03-29 11:20AM EDT | 180.00 | 13.34 | 12.10 | 12.90 | -1.06 | -7.36% | 11 | 324 | 30.75% |
| AMT240119P00185000 | 2023-03-27 12:19PM EDT | 185.00 | 16.60 | 13.80 | 16.60 | 0.00 | - | 1 | 907 | 33.06% |
| AMT240119P00190000 | 2023-03-22 2:54PM EDT | 190.00 | 17.00 | 15.90 | 16.50 | 0.00 | - | 1 | 160 | 29.38% |
| AMT240119P00195000 | 2023-03-27 3:50PM EDT | 195.00 | 21.00 | 18.10 | 18.60 | 0.00 | - | - | 254 | 28.76% |
| AMT240119P00200000 | 2023-03-27 11:45AM EDT | 200.00 | 22.80 | 20.40 | 21.00 | 0.00 | - | 1 | 546 | 28.31% |
| AMT240119P00210000 | 2023-03-27 2:52PM EDT | 210.00 | 28.50 | 25.40 | 26.30 | 0.00 | - | - | 268 | 27.33% |
| AMT240119P00220000 | 2023-03-27 10:34AM EDT | 220.00 | 34.50 | 31.50 | 32.50 | 0.00 | - | 1 | 468 | 26.57% |
| AMT240119P00230000 | 2023-02-27 10:51AM EDT | 230.00 | 37.70 | 37.80 | 39.10 | 0.00 | - | 3 | 213 | 25.30% |
| AMT240119P00240000 | 2022-08-10 11:58AM EDT | 240.00 | 19.90 | 19.80 | 21.10 | -1.00 | -4.78% | 1 | 25 | 0.00% |
| AMT240119P00250000 | 2022-07-28 1:38PM EDT | 250.00 | 26.20 | 22.90 | 24.80 | 0.00 | - | 1 | 18 | 0.00% |
| AMT240119P00260000 | 2022-08-10 10:44AM EDT | 260.00 | 26.90 | 27.00 | 28.10 | -1.70 | -5.94% | 1 | 28 | 0.00% |
| AMT240119P00270000 | 2023-03-07 10:42AM EDT | 270.00 | 73.39 | 71.60 | 74.40 | 0.00 | - | 2 | 10 | 27.40% |
| AMT240119P00280000 | 2022-08-10 12:52PM EDT | 280.00 | 36.06 | 36.00 | 36.90 | -3.84 | -9.62% | 2 | 3 | 0.00% |
| AMT240119P00290000 | 2022-08-11 12:14PM EDT | 290.00 | 40.40 | 41.20 | 43.10 | -1.00 | -2.42% | 4 | 6 | 0.00% |
© 2023 Yahoo. All rights reserved.
