AMT - American Tower Corporation
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT240621C00150000 | 2023-05-30 10:54AM EDT | 150.00 | 45.00 | 45.70 | 48.80 | 0.00 | - | - | 1 | 36.25% |
| AMT240621C00155000 | 2023-05-26 12:36PM EDT | 155.00 | 39.80 | 41.90 | 45.30 | 0.00 | - | 1 | 1 | 35.84% |
| AMT240621C00170000 | 2023-05-26 12:40PM EDT | 170.00 | 30.30 | 32.00 | 34.20 | 0.00 | - | 11 | 12 | 32.54% |
| AMT240621C00175000 | 2023-05-03 10:10AM EDT | 175.00 | 37.75 | 30.90 | 32.30 | 0.00 | - | 25 | 25 | 33.66% |
| AMT240621C00185000 | 2023-06-01 10:55AM EDT | 185.00 | 24.47 | 23.30 | 25.20 | 0.00 | - | 1 | 16 | 30.68% |
| AMT240621C00190000 | 2023-06-02 10:23AM EDT | 190.00 | 23.10 | 20.70 | 23.00 | 0.00 | - | 1 | 48 | 30.71% |
| AMT240621C00195000 | 2023-05-30 1:26PM EDT | 195.00 | 17.40 | 19.30 | 20.20 | 0.00 | - | 5 | 73 | 29.76% |
| AMT240621C00200000 | 2023-05-31 12:07PM EDT | 200.00 | 15.00 | 15.70 | 18.80 | 0.00 | - | 9 | 12 | 30.41% |
| AMT240621C00210000 | 2023-06-05 3:44PM EDT | 210.00 | 13.82 | 13.10 | 13.90 | +3.12 | +29.16% | 1 | 58 | 28.38% |
| AMT240621C00220000 | 2023-06-02 2:00PM EDT | 220.00 | 11.90 | 9.80 | 10.70 | 0.00 | - | 1 | 78 | 27.77% |
| AMT240621C00230000 | 2023-05-26 1:22PM EDT | 230.00 | 6.53 | 6.40 | 8.10 | 0.00 | - | 2 | 25 | 27.21% |
| AMT240621C00240000 | 2023-06-01 3:53PM EDT | 240.00 | 5.51 | 5.20 | 6.10 | 0.00 | - | 1 | 34 | 26.83% |
| AMT240621C00250000 | 2023-06-02 11:47AM EDT | 250.00 | 4.75 | 2.85 | 4.50 | 0.00 | - | 1 | 41 | 26.41% |
| AMT240621C00260000 | 2023-06-02 2:11PM EDT | 260.00 | 3.20 | 2.50 | 3.30 | 0.00 | - | 1 | 18 | 26.09% |
| AMT240621C00270000 | 2023-05-26 1:42PM EDT | 270.00 | 2.15 | 1.45 | 2.45 | 0.00 | - | 1 | 13 | 25.96% |
| AMT240621C00280000 | 2023-05-26 11:43AM EDT | 280.00 | 1.27 | 1.00 | 1.80 | 0.00 | - | 1 | 11 | 25.82% |
| AMT240621C00290000 | 2023-05-19 11:10AM EDT | 290.00 | 1.40 | 0.50 | 1.35 | 0.00 | - | 1 | 1 | 25.84% |
| AMT240621C00310000 | 2023-05-05 10:44AM EDT | 310.00 | 0.95 | 0.00 | 2.75 | 0.00 | - | 10 | 12 | 33.61% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT240621P00095000 | 2023-06-01 12:53PM EDT | 95.00 | 1.10 | 0.25 | 1.00 | 0.00 | - | 2 | 21 | 39.61% |
| AMT240621P00100000 | 2023-05-18 1:44PM EDT | 100.00 | 1.18 | 0.25 | 3.80 | 0.00 | - | 3 | 22 | 50.95% |
| AMT240621P00115000 | 2023-05-19 9:40AM EDT | 115.00 | 2.15 | 1.65 | 2.85 | 0.00 | - | 3 | 9 | 38.43% |
| AMT240621P00120000 | 2023-05-31 9:35AM EDT | 120.00 | 3.50 | 2.50 | 3.10 | 0.00 | - | 3 | 23 | 36.66% |
| AMT240621P00125000 | 2023-05-11 1:50PM EDT | 125.00 | 3.51 | 3.10 | 3.70 | +0.01 | +0.29% | 10 | 50 | 35.94% |
| AMT240621P00130000 | 2023-05-26 2:50PM EDT | 130.00 | 5.40 | 3.60 | 4.60 | 0.00 | - | 13 | 13 | 35.81% |
| AMT240621P00135000 | 2023-05-26 12:43PM EDT | 135.00 | 6.30 | 3.40 | 5.20 | 0.00 | - | 11 | 22 | 34.64% |
| AMT240621P00140000 | 2023-06-02 11:59AM EDT | 140.00 | 5.90 | 5.20 | 6.00 | 0.00 | - | 1 | 191 | 33.79% |
| AMT240621P00145000 | 2023-06-05 1:33PM EDT | 145.00 | 6.60 | 5.60 | 7.20 | -1.67 | -20.19% | 3 | 46 | 33.57% |
| AMT240621P00150000 | 2023-05-26 12:51PM EDT | 150.00 | 9.48 | 6.70 | 8.50 | 0.00 | - | 28 | 81 | 33.26% |
| AMT240621P00155000 | 2023-05-30 11:26AM EDT | 155.00 | 10.40 | 8.30 | 9.10 | 0.00 | - | 1 | 77 | 31.49% |
| AMT240621P00160000 | 2023-06-01 10:45AM EDT | 160.00 | 10.91 | 9.00 | 11.30 | 0.00 | - | 1 | 249 | 32.26% |
| AMT240621P00165000 | 2023-05-30 3:49PM EDT | 165.00 | 13.80 | 10.90 | 13.00 | 0.00 | - | 4 | 77 | 31.90% |
| AMT240621P00170000 | 2023-06-01 10:45AM EDT | 170.00 | 14.11 | 12.50 | 13.20 | 0.00 | - | 1 | 61 | 29.12% |
| AMT240621P00175000 | 2023-06-02 9:34AM EDT | 175.00 | 14.60 | 14.20 | 14.90 | 0.00 | - | 1 | 123 | 28.41% |
| AMT240621P00180000 | 2023-05-31 12:03PM EDT | 180.00 | 19.80 | 14.60 | 17.70 | 0.00 | - | 5 | 226 | 29.00% |
| AMT240621P00185000 | 2023-05-30 3:48PM EDT | 185.00 | 21.80 | 16.60 | 19.00 | 0.00 | - | 15 | 29 | 27.31% |
| AMT240621P00190000 | 2023-06-05 11:41AM EDT | 190.00 | 20.65 | 20.30 | 21.40 | +0.45 | +2.23% | 2 | 47 | 26.87% |
| AMT240621P00195000 | 2023-05-30 11:17AM EDT | 195.00 | 26.20 | 21.40 | 23.50 | 0.00 | - | 1 | 64 | 25.81% |
| AMT240621P00200000 | 2023-05-18 2:25PM EDT | 200.00 | 25.80 | 23.90 | 26.40 | 0.00 | - | 1 | 26 | 25.55% |
| AMT240621P00210000 | 2023-05-18 3:29PM EDT | 210.00 | 31.30 | 29.00 | 32.00 | 0.00 | - | 2 | 25 | 24.03% |
| AMT240621P00220000 | 2023-03-10 2:19PM EDT | 220.00 | 39.50 | 28.60 | 32.40 | 0.00 | - | 1 | 41 | 11.45% |
© 2023 Yahoo. All rights reserved.