Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,952.19 -1,610.36 (-2.49%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
American Tower Corporation (AMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT260116C00085000 | 2023-10-06 9:41AM EDT | 85.00 | 72.25 | 104.00 | 109.00 | 0.00 | - | 1 | 1 | 84.72% |
| AMT260116C00100000 | 2024-03-21 12:54PM EDT | 100.00 | 94.80 | 71.50 | 76.50 | 0.00 | - | 25 | 25 | 38.65% |
| AMT260116C00110000 | 2024-04-05 12:46PM EDT | 110.00 | 83.21 | 63.50 | 68.50 | 0.00 | - | 2 | 6 | 37.85% |
| AMT260116C00120000 | 2023-12-14 11:24AM EDT | 120.00 | 97.89 | 90.00 | 94.50 | 0.00 | - | 1 | 3 | 88.03% |
| AMT260116C00125000 | 2024-04-10 1:08PM EDT | 125.00 | 62.30 | 53.00 | 55.10 | 0.00 | - | 22 | 23 | 32.86% |
| AMT260116C00130000 | 2024-04-08 11:26AM EDT | 130.00 | 65.05 | 49.30 | 53.00 | 0.00 | - | 1 | 3 | 34.94% |
| AMT260116C00135000 | 2024-04-16 10:17AM EDT | 135.00 | 49.91 | 45.80 | 48.10 | 0.00 | - | 1 | 10 | 32.34% |
| AMT260116C00140000 | 2024-04-02 11:49AM EDT | 140.00 | 60.60 | 42.50 | 45.00 | 0.00 | - | 1 | 8 | 32.36% |
| AMT260116C00145000 | 2024-01-25 11:14AM EDT | 145.00 | 62.15 | 54.50 | 56.80 | 0.00 | - | 1 | 7 | 50.32% |
| AMT260116C00150000 | 2024-04-18 10:02AM EDT | 150.00 | 38.65 | 36.70 | 39.70 | 0.00 | - | 1 | 27 | 32.91% |
| AMT260116C00155000 | 2024-01-23 2:37PM EDT | 155.00 | 59.00 | 45.70 | 47.20 | 0.00 | - | 2 | 5 | 45.40% |
| AMT260116C00160000 | 2023-11-14 1:37PM EDT | 160.00 | 51.80 | 62.00 | 66.00 | 0.00 | - | 1 | 4 | 68.99% |
| AMT260116C00165000 | 2024-04-26 11:00AM EDT | 165.00 | 30.53 | 28.90 | 29.90 | +0.68 | +2.28% | 2 | 17 | 30.13% |
| AMT260116C00170000 | 2024-04-26 12:29PM EDT | 170.00 | 27.80 | 26.30 | 27.40 | -1.45 | -4.96% | 3 | 41 | 29.82% |
| AMT260116C00175000 | 2024-04-26 12:29PM EDT | 175.00 | 25.45 | 24.30 | 25.00 | -1.35 | -5.04% | 2 | 74 | 29.47% |
| AMT260116C00180000 | 2024-04-26 1:18PM EDT | 180.00 | 23.20 | 22.10 | 23.10 | -0.40 | -1.69% | 2 | 1,823 | 29.53% |
| AMT260116C00185000 | 2024-04-24 1:26PM EDT | 185.00 | 22.32 | 20.00 | 20.80 | 0.00 | - | 4 | 1,787 | 28.99% |
| AMT260116C00190000 | 2024-04-22 12:03PM EDT | 190.00 | 19.30 | 18.00 | 18.90 | 0.00 | - | 40 | 518 | 28.75% |
| AMT260116C00195000 | 2024-04-16 1:32PM EDT | 195.00 | 18.16 | 16.50 | 17.50 | 0.00 | - | 10 | 466 | 28.93% |
| AMT260116C00200000 | 2024-04-22 11:18AM EDT | 200.00 | 15.80 | 14.80 | 15.60 | 0.00 | - | 1 | 399 | 28.40% |
| AMT260116C00210000 | 2024-04-18 3:56PM EDT | 210.00 | 12.45 | 12.00 | 13.10 | 0.00 | - | 1 | 155 | 28.46% |
| AMT260116C00220000 | 2024-04-22 10:19AM EDT | 220.00 | 10.40 | 9.50 | 10.30 | 0.00 | - | 4 | 73 | 27.65% |
| AMT260116C00230000 | 2024-04-26 1:20PM EDT | 230.00 | 8.25 | 7.60 | 8.30 | -2.67 | -24.45% | 2 | 38 | 27.34% |
| AMT260116C00240000 | 2024-04-23 2:55PM EDT | 240.00 | 6.65 | 6.10 | 6.70 | -0.45 | -6.34% | 2 | 36 | 27.14% |
| AMT260116C00250000 | 2024-04-23 2:56PM EDT | 250.00 | 5.70 | 4.80 | 5.30 | 0.00 | - | 1 | 231 | 26.82% |
| AMT260116C00260000 | 2024-04-22 1:52PM EDT | 260.00 | 4.80 | 3.70 | 4.30 | 0.00 | - | 1 | 33 | 26.76% |
| AMT260116C00270000 | 2024-02-27 4:24PM EDT | 270.00 | 5.50 | 6.50 | 7.60 | 0.00 | - | 50 | 66 | 33.86% |
| AMT260116C00280000 | 2024-04-01 1:25PM EDT | 280.00 | 4.95 | 2.35 | 2.80 | 0.00 | - | 50 | 55 | 26.64% |
| AMT260116C00290000 | 2024-04-01 1:25PM EDT | 290.00 | 3.95 | 2.00 | 2.30 | 0.00 | - | 50 | 54 | 26.70% |
| AMT260116C00300000 | 2024-04-24 2:51PM EDT | 300.00 | 1.95 | 1.60 | 1.90 | 0.00 | - | 1 | 3 | 26.79% |
| AMT260116C00310000 | 2024-04-23 10:17AM EDT | 310.00 | 1.70 | 1.20 | 1.55 | 0.00 | - | 3 | 15 | 26.80% |
| AMT260116C00320000 | 2024-04-26 11:25AM EDT | 320.00 | 1.30 | 0.90 | 1.30 | -0.20 | -13.33% | 2 | 733 | 26.95% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT260116P00080000 | 2024-04-26 1:04PM EDT | 80.00 | 1.20 | 1.05 | 1.25 | -0.15 | -11.11% | 1 | 359 | 36.19% |
| AMT260116P00085000 | 2024-04-02 1:44PM EDT | 85.00 | 2.10 | 0.65 | 3.10 | 0.00 | - | 1 | 11 | 41.92% |
| AMT260116P00090000 | 2024-02-27 3:09PM EDT | 90.00 | 1.55 | 0.50 | 2.75 | 0.00 | - | 11 | 13 | 37.82% |
| AMT260116P00095000 | 2024-04-10 10:02AM EDT | 95.00 | 1.93 | 2.15 | 2.65 | 0.00 | - | 11 | 16 | 34.84% |
| AMT260116P00100000 | 2024-04-10 9:51AM EDT | 100.00 | 2.50 | 2.65 | 3.10 | 0.00 | - | 9 | 41 | 33.81% |
| AMT260116P00105000 | 2024-04-15 12:01PM EDT | 105.00 | 3.33 | 3.30 | 3.80 | 0.00 | - | 1 | 3 | 33.36% |
| AMT260116P00110000 | 2024-04-18 12:42PM EDT | 110.00 | 4.30 | 3.90 | 4.40 | 0.00 | - | 1 | 120 | 32.42% |
| AMT260116P00115000 | 2024-04-23 3:54PM EDT | 115.00 | 4.85 | 4.70 | 5.30 | 0.00 | - | 1 | 11 | 32.01% |
| AMT260116P00120000 | 2024-04-18 12:13PM EDT | 120.00 | 5.90 | 5.50 | 6.20 | 0.00 | - | 1 | 274 | 31.37% |
| AMT260116P00125000 | 2024-04-17 9:40AM EDT | 125.00 | 6.80 | 6.60 | 7.20 | 0.00 | - | 1 | 206 | 30.74% |
| AMT260116P00130000 | 2024-04-25 11:13AM EDT | 130.00 | 7.90 | 7.60 | 8.40 | 0.00 | - | 3 | 20 | 30.28% |
| AMT260116P00135000 | 2024-04-25 11:31AM EDT | 135.00 | 9.10 | 8.80 | 9.40 | 0.00 | - | 2 | 20 | 29.31% |
| AMT260116P00140000 | 2024-04-25 1:18PM EDT | 140.00 | 10.40 | 10.10 | 10.90 | 0.00 | - | 2 | 370 | 28.95% |
| AMT260116P00145000 | 2024-04-25 11:22AM EDT | 145.00 | 11.70 | 11.10 | 11.90 | -0.20 | -1.68% | 1 | 41 | 27.71% |
| AMT260116P00150000 | 2024-04-26 3:14PM EDT | 150.00 | 13.43 | 11.50 | 14.10 | -0.07 | -0.52% | 1 | 38 | 27.92% |
| AMT260116P00155000 | 2024-04-26 3:14PM EDT | 155.00 | 15.18 | 14.60 | 15.60 | -0.02 | -0.13% | 1 | 20 | 27.03% |
| AMT260116P00160000 | 2024-04-25 11:22AM EDT | 160.00 | 17.10 | 15.00 | 17.50 | 0.00 | - | 2 | 33 | 26.47% |
| AMT260116P00165000 | 2024-04-25 11:14AM EDT | 165.00 | 19.10 | 18.50 | 19.60 | 0.00 | - | 2 | 57 | 25.97% |
| AMT260116P00170000 | 2024-04-25 11:20AM EDT | 170.00 | 21.30 | 20.90 | 21.80 | 0.00 | - | 2 | 134 | 25.41% |
| AMT260116P00175000 | 2024-04-11 2:13PM EDT | 175.00 | 21.00 | 23.10 | 24.30 | 0.00 | - | 6 | 43 | 25.01% |
| AMT260116P00180000 | 2024-04-11 2:13PM EDT | 180.00 | 23.30 | 24.50 | 26.70 | 0.00 | - | 1 | 37 | 24.32% |
| AMT260116P00185000 | 2024-04-16 2:01PM EDT | 185.00 | 28.88 | 26.70 | 29.60 | 0.00 | - | 1 | 54 | 24.01% |
| AMT260116P00190000 | 2024-04-26 3:33PM EDT | 190.00 | 31.60 | 29.90 | 32.50 | -0.77 | -2.38% | 2 | 85 | 23.51% |
| AMT260116P00195000 | 2024-04-04 1:26PM EDT | 195.00 | 25.60 | 34.10 | 35.80 | 0.00 | - | 36 | 72 | 23.28% |
| AMT260116P00200000 | 2024-04-01 10:14AM EDT | 200.00 | 26.70 | 36.10 | 39.00 | 0.00 | - | 1 | 25 | 22.75% |
| AMT260116P00210000 | 2024-03-19 12:54PM EDT | 210.00 | 31.40 | 44.40 | 46.80 | 0.00 | - | 13 | 27 | 22.87% |
| AMT260116P00220000 | 2024-04-02 2:12PM EDT | 220.00 | 39.20 | 51.40 | 53.70 | 0.00 | - | 26 | 111 | 21.08% |
| AMT260116P00230000 | 2023-11-17 4:21PM EDT | 230.00 | 44.90 | 35.00 | 39.70 | 0.00 | - | 4 | 11 | 0.00% |
| AMT260116P00240000 | 2024-04-17 11:16AM EDT | 240.00 | 70.00 | 68.20 | 70.10 | 0.00 | - | 1 | 1 | 18.35% |
| AMT260116P00250000 | 2023-10-10 2:38PM EDT | 250.00 | 90.72 | 68.90 | 72.80 | 0.00 | - | 6 | 0 | 0.00% |
| AMT260116P00310000 | 2024-02-02 10:54AM EDT | 310.00 | 118.00 | 105.50 | 110.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.