AMT - American Tower Corporation
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT250117C00100000 | 2023-05-18 1:07PM EDT | 100.00 | 90.53 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| AMT250117C00110000 | 2023-03-13 3:08PM EDT | 110.00 | 90.70 | 100.00 | 104.90 | 0.00 | - | 1 | 2 | 72.27% |
| AMT250117C00120000 | 2023-05-30 11:29AM EDT | 120.00 | 69.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| AMT250117C00130000 | 2023-01-23 10:30AM EDT | 130.00 | 96.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AMT250117C00140000 | 2023-05-31 11:10AM EDT | 140.00 | 52.05 | 0.00 | 0.00 | 0.00 | - | 23 | 21 | 0.00% |
| AMT250117C00145000 | 2023-05-30 3:48PM EDT | 145.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 0.00% |
| AMT250117C00150000 | 2023-05-23 1:57PM EDT | 150.00 | 51.57 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| AMT250117C00155000 | 2023-03-28 10:54AM EDT | 155.00 | 51.33 | 61.10 | 63.90 | 0.00 | - | 1 | 3 | 50.39% |
| AMT250117C00160000 | 2022-11-08 3:13PM EDT | 160.00 | 64.50 | 68.10 | 70.30 | 0.00 | - | 2 | 3 | 59.98% |
| AMT250117C00165000 | 2023-05-18 1:06PM EDT | 165.00 | 41.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AMT250117C00170000 | 2023-06-01 3:11PM EDT | 170.00 | 38.90 | 0.00 | 0.00 | 0.00 | - | 25 | 57 | 0.00% |
| AMT250117C00175000 | 2023-06-01 3:11PM EDT | 175.00 | 35.90 | 0.00 | 0.00 | 0.00 | - | 25 | 21 | 0.00% |
| AMT250117C00180000 | 2023-03-23 3:47PM EDT | 180.00 | 37.00 | 43.50 | 45.30 | 0.00 | - | 2 | 7 | 42.34% |
| AMT250117C00185000 | 2023-05-24 10:07AM EDT | 185.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| AMT250117C00190000 | 2023-06-02 9:33AM EDT | 190.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| AMT250117C00195000 | 2023-06-01 3:16PM EDT | 195.00 | 25.33 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.39% |
| AMT250117C00200000 | 2023-06-02 12:35PM EDT | 200.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 18 | 47 | 0.78% |
| AMT250117C00210000 | 2023-06-02 1:29PM EDT | 210.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 1.56% |
| AMT250117C00220000 | 2023-05-24 12:22PM EDT | 220.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 3.13% |
| AMT250117C00230000 | 2023-05-31 10:11AM EDT | 230.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 3.13% |
| AMT250117C00240000 | 2023-06-01 3:53PM EDT | 240.00 | 9.79 | 0.00 | 0.00 | 0.00 | - | 1 | 237 | 3.13% |
| AMT250117C00250000 | 2023-06-02 9:35AM EDT | 250.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 3.13% |
| AMT250117C00260000 | 2023-06-02 12:06PM EDT | 260.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 6.25% |
| AMT250117C00270000 | 2023-06-02 10:23AM EDT | 270.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 6.25% |
| AMT250117C00280000 | 2023-05-03 11:21AM EDT | 280.00 | 5.50 | 4.20 | 5.00 | 0.00 | - | 1 | 17 | 26.49% |
| AMT250117C00290000 | 2023-05-18 2:38PM EDT | 290.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 6.25% |
| AMT250117C00300000 | 2023-06-02 2:52PM EDT | 300.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 110 | 150 | 6.25% |
| AMT250117C00310000 | 2023-06-02 12:08PM EDT | 310.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 6.25% |
| AMT250117C00320000 | 2023-05-24 1:14PM EDT | 320.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 6.25% |
| AMT250117C00330000 | 2023-05-25 9:30AM EDT | 330.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 6.25% |
| AMT250117C00340000 | 2023-05-26 11:19AM EDT | 340.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 6.25% |
| AMT250117C00350000 | 2023-05-24 1:27PM EDT | 350.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 12.50% |
| AMT250117C00360000 | 2023-05-18 1:45PM EDT | 360.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| AMT250117C00370000 | 2023-05-16 10:49AM EDT | 370.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| AMT250117C00380000 | 2023-05-18 1:45PM EDT | 380.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
| AMT250117C00390000 | 2023-05-11 9:52AM EDT | 390.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT250117P00095000 | 2023-05-26 3:29PM EDT | 95.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 2 | 146 | 12.50% |
| AMT250117P00100000 | 2023-05-24 1:49PM EDT | 100.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 12.50% |
| AMT250117P00105000 | 2023-05-24 2:33PM EDT | 105.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| AMT250117P00110000 | 2023-05-26 10:57AM EDT | 110.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 6.25% |
| AMT250117P00115000 | 2023-05-30 12:09PM EDT | 115.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| AMT250117P00120000 | 2023-05-15 3:11PM EDT | 120.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 30 | 56 | 6.25% |
| AMT250117P00125000 | 2023-05-25 2:27PM EDT | 125.00 | 6.61 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| AMT250117P00130000 | 2023-03-09 4:43PM EDT | 130.00 | 7.20 | 5.20 | 6.30 | 0.00 | - | 2 | 6 | 32.87% |
| AMT250117P00135000 | 2023-03-02 11:00AM EDT | 135.00 | 7.80 | 6.20 | 7.70 | 0.00 | - | 8 | 9 | 33.11% |
| AMT250117P00140000 | 2023-05-30 3:10PM EDT | 140.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 6.25% |
| AMT250117P00145000 | 2023-05-30 9:55AM EDT | 145.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 8 | 45 | 6.25% |
| AMT250117P00150000 | 2023-05-26 12:49PM EDT | 150.00 | 12.59 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 3.13% |
| AMT250117P00155000 | 2023-05-17 11:35AM EDT | 155.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 35 | 88 | 3.13% |
| AMT250117P00160000 | 2023-05-22 10:49AM EDT | 160.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 587 | 3.13% |
| AMT250117P00165000 | 2023-05-30 2:28PM EDT | 165.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 3.13% |
| AMT250117P00170000 | 2023-05-31 10:11AM EDT | 170.00 | 20.57 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 1.56% |
| AMT250117P00175000 | 2023-05-31 2:06PM EDT | 175.00 | 21.24 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 1.56% |
| AMT250117P00180000 | 2023-05-31 10:11AM EDT | 180.00 | 24.57 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.78% |
| AMT250117P00185000 | 2023-04-24 3:55PM EDT | 185.00 | 18.40 | 24.50 | 26.20 | 0.00 | - | 11 | 19 | 30.72% |
| AMT250117P00190000 | 2023-06-01 2:39PM EDT | 190.00 | 25.82 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.10% |
| AMT250117P00195000 | 2023-05-30 11:04AM EDT | 195.00 | 30.35 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| AMT250117P00200000 | 2023-05-25 2:52PM EDT | 200.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| AMT250117P00210000 | 2023-05-22 10:24AM EDT | 210.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 0.00% |
| AMT250117P00220000 | 2023-05-05 2:56PM EDT | 220.00 | 37.63 | 38.00 | 41.50 | 0.00 | - | 1 | 53 | 23.51% |
| AMT250117P00230000 | 2023-05-25 2:52PM EDT | 230.00 | 53.10 | 0.00 | 0.00 | 0.00 | - | 7 | 19 | 0.00% |
| AMT250117P00240000 | 2023-02-14 10:59AM EDT | 240.00 | 41.13 | 48.10 | 51.70 | 0.00 | - | 3 | 49 | 15.98% |
| AMT250117P00250000 | 2023-05-04 10:27AM EDT | 250.00 | 59.00 | 60.30 | 63.00 | 0.00 | - | 1 | 26 | 20.02% |
| AMT250117P00260000 | 2023-04-21 10:13AM EDT | 260.00 | 60.00 | 70.30 | 73.50 | 0.00 | - | 1 | 7 | 22.64% |
| AMT250117P00280000 | 2023-03-21 12:21PM EDT | 280.00 | 85.30 | 74.80 | 76.60 | 0.00 | - | 1 | 1 | 0.00% |
| AMT250117P00290000 | 2022-09-30 1:39PM EDT | 290.00 | 82.90 | 88.00 | 91.30 | 0.00 | - | 2 | 2 | 0.00% |
| AMT250117P00390000 | 2023-05-15 12:53PM EDT | 390.00 | 192.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.