Singapore markets closed

American Tower Corporation (AMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
194.51-0.43 (-0.22%)
At close: 04:00PM EDT
194.53 +0.02 (+0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMT250117C000950002023-06-28 12:24PM EDT95.0096.5093.9096.100.00-530.00%
AMT250117C001000002024-04-30 9:33AM EDT100.0073.8793.1097.000.00-31058.61%
AMT250117C001100002024-04-05 12:46PM EDT110.0081.6970.6075.200.00-230.00%
AMT250117C001150002024-04-04 2:17PM EDT115.0076.6966.0070.700.00-330.00%
AMT250117C001200002024-04-10 9:57AM EDT120.0064.6564.1068.500.00-120.00%
AMT250117C001250002024-04-10 10:06AM EDT125.0061.3459.5063.800.00-110.00%
AMT250117C001300002024-05-15 9:48AM EDT130.0064.6064.4068.300.00-31044.09%
AMT250117C001350002024-05-15 9:51AM EDT135.0059.6559.7063.600.00-3541.98%
AMT250117C001400002024-02-27 11:27AM EDT140.0046.8358.4061.000.00-101945.97%
AMT250117C001450002024-05-16 10:29AM EDT145.0052.9550.7054.100.00-1837.34%
AMT250117C001500002024-04-23 10:03AM EDT150.0031.8146.2049.700.00-16735.94%
AMT250117C001550002024-04-11 1:28PM EDT155.0034.0834.1036.500.00-2210.00%
AMT250117C001600002024-05-16 12:31PM EDT160.0041.0039.0041.100.00-13733.13%
AMT250117C001650002024-04-23 3:36PM EDT165.0022.2834.2037.500.00-18532.93%
AMT250117C001700002024-05-15 3:35PM EDT170.0030.1531.7032.400.00-229929.44%
AMT250117C001750002024-05-15 10:01AM EDT175.0026.6028.1030.300.00-121231.52%
AMT250117C001800002024-05-16 10:30AM EDT180.0025.5724.0025.800.00-318428.83%
AMT250117C001850002024-05-16 10:34AM EDT185.0022.3421.5022.100.00-882927.34%
AMT250117C001900002024-05-15 10:20AM EDT190.0017.7018.6019.200.00-217226.86%
AMT250117C001950002024-05-16 11:07AM EDT195.0017.0416.0018.200.00-614029.04%
AMT250117C002000002024-05-16 9:30AM EDT200.0012.9013.6014.000.00-125725.79%
AMT250117C002100002024-05-17 1:09PM EDT210.0010.169.609.90-0.04-0.39%334425.01%
AMT250117C002200002024-05-17 12:28PM EDT220.007.006.506.80-0.20-2.78%393824.44%
AMT250117C002300002024-05-17 10:58AM EDT230.004.603.604.70-0.20-4.17%1038324.32%
AMT250117C002400002024-05-16 1:25PM EDT240.003.272.903.200.00-4144024.27%
AMT250117C002500002024-05-16 11:25AM EDT250.002.101.952.150.00-234524.25%
AMT250117C002600002024-05-09 11:08AM EDT260.000.931.301.450.00-64924.34%
AMT250117C002700002024-05-02 10:55AM EDT270.000.640.851.050.00-17424.83%
AMT250117C002800002024-04-05 10:28AM EDT280.000.800.150.750.00-23725.21%
AMT250117C002900002024-05-03 10:09AM EDT290.000.400.200.800.00-12627.41%
AMT250117C003000002024-05-06 2:36PM EDT300.000.150.150.750.00-580128.88%
AMT250117C003100002024-05-16 1:16PM EDT310.000.700.100.750.00-178130.59%
AMT250117C003200002024-02-26 4:47PM EDT320.000.800.100.000.00-35512.50%
AMT250117C003300002023-11-29 12:00PM EDT330.001.251.251.550.00-21838.57%
AMT250117C003400002023-09-08 12:11PM EDT340.000.750.501.250.00-2838.59%
AMT250117C003500002024-03-05 2:54PM EDT350.000.500.000.550.00-24134.97%
AMT250117C003600002024-01-02 3:48PM EDT360.000.700.101.100.00-31740.64%
AMT250117C003700002023-05-16 10:49AM EDT370.000.850.201.850.00-2946.25%
AMT250117C003800002023-05-18 1:45PM EDT380.000.600.202.600.00-21251.07%
AMT250117C003900002024-01-03 3:56PM EDT390.000.400.100.400.00-81738.33%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMT250117P000800002024-04-29 12:13PM EDT80.000.140.000.300.00-34150.83%
AMT250117P000850002023-11-16 4:55PM EDT85.000.750.000.600.00-51553.08%
AMT250117P000900002024-05-13 3:05PM EDT90.000.130.000.450.00-25547.44%
AMT250117P000950002024-05-01 12:17PM EDT95.000.250.050.350.00-237542.70%
AMT250117P001000002024-02-28 4:50PM EDT100.000.550.101.350.00-727050.95%
AMT250117P001050002024-04-05 12:36PM EDT105.000.530.150.500.00-124439.50%
AMT250117P001100002024-05-16 12:50PM EDT110.000.300.150.900.00-111641.04%
AMT250117P001150002024-05-15 3:05PM EDT115.000.450.250.500.00-218634.33%
AMT250117P001200002024-05-13 9:44AM EDT120.000.770.501.050.00-123436.76%
AMT250117P001250002024-05-09 10:41AM EDT125.001.000.500.800.00-121032.26%
AMT250117P001300002024-05-13 10:36AM EDT130.001.300.700.950.00-430730.91%
AMT250117P001350002024-05-15 11:41AM EDT135.001.250.901.200.00-56530.01%
AMT250117P001400002024-05-16 9:30AM EDT140.001.581.352.150.00-124331.98%
AMT250117P001450002024-05-16 11:20AM EDT145.001.871.651.900.00-226728.33%
AMT250117P001500002024-05-17 3:54PM EDT150.002.242.202.40-0.06-2.61%151,97627.63%
AMT250117P001550002024-05-16 12:30PM EDT155.002.862.702.950.00-225326.76%
AMT250117P001600002024-05-17 3:25PM EDT160.003.603.503.800.00-11,12426.41%
AMT250117P001650002024-05-17 9:32AM EDT165.004.604.404.80+0.10+2.22%128126.01%
AMT250117P001700002024-05-17 1:20PM EDT170.005.505.305.80-0.57-9.39%598425.22%
AMT250117P001750002024-05-17 12:59PM EDT175.006.796.607.00-0.21-3.00%134024.49%
AMT250117P001800002024-05-16 2:56PM EDT180.008.408.108.500.00-1548923.95%
AMT250117P001850002024-05-15 11:21AM EDT185.0010.709.7010.300.00-1312523.53%
AMT250117P001900002024-05-17 1:41PM EDT190.0011.8111.6012.30-0.27-2.24%124623.03%
AMT250117P001950002024-05-17 12:28PM EDT195.0014.3014.1014.50-0.04-0.28%317722.43%
AMT250117P002000002024-05-17 3:25PM EDT200.0016.8816.7017.10+0.06+0.36%652222.05%
AMT250117P002100002024-05-03 11:13AM EDT210.0033.7921.9024.700.00-610623.91%
AMT250117P002200002024-03-08 4:09PM EDT220.0023.6032.5035.800.00-87030.54%
AMT250117P002300002024-01-17 3:57PM EDT230.0034.6745.3046.700.00-52636.36%
AMT250117P002400002023-12-14 4:51PM EDT240.0037.3036.5039.400.00-260.00%
AMT250117P002500002024-05-16 3:28PM EDT250.0055.7554.3058.000.00-1125.38%
AMT250117P002600002023-06-15 3:12PM EDT260.0066.3564.3068.100.00-3028.33%
AMT250117P002800002023-03-21 12:21PM EDT280.0085.3074.8076.600.00-110.00%
AMT250117P002900002023-09-11 10:52AM EDT290.00111.80122.00127.000.00-1086.33%
AMT250117P003000002023-09-11 11:06AM EDT300.00122.70132.50136.200.00--088.89%
AMT250117P003200002023-11-29 3:19PM EDT320.00112.80101.50106.500.00--00.00%
AMT250117P003300002023-12-01 11:53AM EDT330.00122.40111.50116.500.00-100.00%
AMT250117P003400002023-12-05 2:41PM EDT340.00131.20122.20126.800.00-100.00%
AMT250117P003500002023-12-04 3:21PM EDT350.00141.70134.00138.900.00-100.00%
AMT250117P003600002023-12-04 4:25PM EDT360.00152.600.000.000.00--00.00%
AMT250117P003700002023-12-27 3:06PM EDT370.00152.60170.00175.000.00-1400.00%
AMT250117P003800002023-12-04 3:57PM EDT380.00172.00164.00168.900.00-400.00%
AMT250117P003900002023-12-05 2:41PM EDT390.00181.10171.70176.500.00-200.00%