Singapore markets closed
Straits Times Index
3,384.29 +20.61 (+0.61%) Nikkei
27,509.46 +107.41 (+0.39%) Hang Seng
21,660.47 -297.89 (-1.36%) FTSE 100
7,901.80 +81.64 (+1.04%) BTC-USD
23,386.69 -80.57 (-0.34%) CMC Crypto 200
535.42 -1.43 (-0.27%)
American Tower Corporation (AMT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT230217C00135000 | 2022-12-08 12:20PM EST | 135.00 | 76.30 | 83.60 | 85.50 | 0.00 | - | - | 0 | 0.00% |
| AMT230217C00170000 | 2023-02-03 1:11PM EST | 170.00 | 49.50 | 50.70 | 54.60 | +4.05 | +8.91% | 2 | 1 | 81.15% |
| AMT230217C00185000 | 2023-01-05 10:23AM EST | 185.00 | 30.60 | 36.00 | 39.50 | 0.00 | - | 1 | 3 | 61.52% |
| AMT230217C00190000 | 2023-02-02 2:44PM EST | 190.00 | 37.09 | 31.10 | 35.00 | 0.00 | - | 1 | 4 | 59.28% |
| AMT230217C00195000 | 2023-02-02 10:48AM EST | 195.00 | 40.80 | 25.80 | 30.00 | 0.00 | - | 1 | 31 | 73.05% |
| AMT230217C00200000 | 2023-01-31 3:00PM EST | 200.00 | 22.28 | 21.40 | 23.70 | 0.00 | - | 7 | 186 | 51.42% |
| AMT230217C00210000 | 2023-02-03 2:02PM EST | 210.00 | 11.00 | 13.50 | 14.40 | -15.10 | -57.85% | 3 | 572 | 39.81% |
| AMT230217C00220000 | 2023-02-03 3:54PM EST | 220.00 | 6.20 | 6.10 | 6.50 | -3.96 | -38.98% | 52 | 1,096 | 31.31% |
| AMT230217C00230000 | 2023-02-03 3:39PM EST | 230.00 | 1.65 | 1.75 | 1.95 | -1.95 | -54.17% | 191 | 1,077 | 27.97% |
| AMT230217C00240000 | 2023-02-03 3:59PM EST | 240.00 | 0.50 | 0.25 | 0.50 | -0.45 | -47.37% | 50 | 953 | 28.78% |
| AMT230217C00250000 | 2023-02-03 12:22PM EST | 250.00 | 0.12 | 0.10 | 0.15 | -0.18 | -60.00% | 12 | 584 | 31.45% |
| AMT230217C00260000 | 2023-02-03 12:22PM EST | 260.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 2 | 111 | 37.50% |
| AMT230217C00270000 | 2023-01-23 9:30AM EST | 270.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 17 | 45.02% |
| AMT230217C00280000 | 2023-01-23 9:41AM EST | 280.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | - | 1 | 59.38% |
| AMT230217C00310000 | 2023-01-13 11:45AM EST | 310.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 3 | 3 | 98.88% |
| AMT230217C00330000 | 2022-12-15 1:00PM EST | 330.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 98.24% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT230217P00115000 | 2023-02-01 9:30AM EST | 115.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 118.75% |
| AMT230217P00130000 | 2023-01-06 11:06AM EST | 130.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 3 | 7 | 109.77% |
| AMT230217P00135000 | 2023-01-13 9:41AM EST | 135.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 6 | 102.73% |
| AMT230217P00140000 | 2023-01-11 3:00PM EST | 140.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 13 | 95.70% |
| AMT230217P00145000 | 2023-01-11 3:02PM EST | 145.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 2 | 89.06% |
| AMT230217P00150000 | 2023-01-20 11:25AM EST | 150.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 24 | 82.81% |
| AMT230217P00155000 | 2023-01-23 1:23PM EST | 155.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 17 | 76.37% |
| AMT230217P00160000 | 2023-02-01 9:43AM EST | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 62.11% |
| AMT230217P00165000 | 2023-02-01 9:45AM EST | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 33 | 57.03% |
| AMT230217P00170000 | 2023-01-19 12:43PM EST | 170.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 59 | 62.70% |
| AMT230217P00175000 | 2023-02-03 1:00PM EST | 175.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 195 | 56.74% |
| AMT230217P00180000 | 2023-02-03 10:16AM EST | 180.00 | 0.05 | 0.00 | 0.25 | -0.01 | -16.67% | 31 | 121 | 50.78% |
| AMT230217P00185000 | 2023-02-03 11:05AM EST | 185.00 | 0.15 | 0.10 | 0.25 | -0.12 | -44.44% | 1 | 921 | 50.34% |
| AMT230217P00190000 | 2023-02-03 3:56PM EST | 190.00 | 0.15 | 0.15 | 0.20 | -0.02 | -11.76% | 27 | 376 | 42.38% |
| AMT230217P00195000 | 2023-02-03 3:05PM EST | 195.00 | 0.35 | 0.20 | 0.45 | +0.18 | +105.88% | 8 | 672 | 42.68% |
| AMT230217P00200000 | 2023-02-03 3:47PM EST | 200.00 | 0.45 | 0.35 | 0.45 | +0.10 | +28.57% | 40 | 656 | 35.99% |
| AMT230217P00210000 | 2023-02-03 3:33PM EST | 210.00 | 1.47 | 1.10 | 1.35 | +0.59 | +67.05% | 62 | 1,035 | 31.73% |
| AMT230217P00220000 | 2023-02-03 3:22PM EST | 220.00 | 4.50 | 3.60 | 3.90 | +2.00 | +80.00% | 48 | 1,033 | 28.15% |
| AMT230217P00230000 | 2023-02-03 11:21AM EST | 230.00 | 11.50 | 8.80 | 9.60 | +4.60 | +66.67% | 14 | 289 | 25.92% |
| AMT230217P00240000 | 2023-02-03 1:44PM EST | 240.00 | 21.42 | 17.50 | 19.70 | +13.32 | +164.44% | 3 | 12 | 42.04% |
| AMT230217P00250000 | 2023-02-02 2:03PM EST | 250.00 | 21.45 | 27.30 | 30.50 | 0.00 | - | 2 | 1 | 62.60% |
| AMT230217P00270000 | 2022-12-28 2:39PM EST | 270.00 | 57.50 | 48.20 | 50.40 | 0.00 | - | 78 | 0 | 72.80% |
© 2023 Yahoo. All rights reserved.
