Singapore markets open in 8 hours 43 minutes
Straits Times Index
3,225.35 +23.46 (+0.73%) S&P 500
3,971.86 -116.99 (-2.86%) Dow
31,874.71 -779.88 (-2.39%) Nasdaq
11,570.11 -414.41 (-3.46%) BTC-USD
28,888.74 -1,127.19 (-3.76%) CMC Crypto 200
646.10 -24.58 (-3.66%)
American Tower Corporation (AMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:17PM EDT. Market open.
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT220520C00185000 | 2022-04-12 10:28AM EDT | 185.00 | 73.90 | 39.10 | 42.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMT220520C00190000 | 2022-04-18 12:01AM EDT | 190.00 | 74.67 | 40.90 | 44.00 | 0.00 | - | - | - | 162.79% |
| AMT220520C00200000 | 2022-04-11 1:05PM EDT | 200.00 | 64.75 | 26.70 | 28.60 | 0.00 | - | 18 | 0 | 0.00% |
| AMT220520C00210000 | 2022-05-16 3:36PM EDT | 210.00 | 21.20 | 20.80 | 21.80 | 0.00 | - | 1 | 3 | 59.18% |
| AMT220520C00220000 | 2022-05-16 3:50PM EDT | 220.00 | 11.60 | 10.90 | 11.80 | 0.00 | - | 10 | 21 | 49.02% |
| AMT220520C00230000 | 2022-05-18 10:21AM EDT | 230.00 | 3.56 | 2.90 | 3.50 | -0.44 | -11.00% | 3 | 212 | 34.82% |
| AMT220520C00240000 | 2022-05-18 10:16AM EDT | 240.00 | 0.30 | 0.10 | 0.30 | -0.07 | -18.92% | 25 | 728 | 31.69% |
| AMT220520C00250000 | 2022-05-17 11:38AM EDT | 250.00 | 0.38 | 0.00 | 0.30 | +0.33 | +660.00% | 1 | 770 | 55.18% |
| AMT220520C00260000 | 2022-05-18 10:18AM EDT | 260.00 | 0.18 | 0.00 | 0.25 | +0.15 | +500.00% | 6 | 1,778 | 65.14% |
| AMT220520C00270000 | 2022-05-17 2:50PM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,511 | 67.19% |
| AMT220520C00280000 | 2022-05-13 11:00AM EDT | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 577 | 80.47% |
| AMT220520C00290000 | 2022-05-10 10:05AM EDT | 290.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 13 | 444 | 118.56% |
| AMT220520C00300000 | 2022-05-13 10:37AM EDT | 300.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 28 | 149.80% |
| AMT220520C00310000 | 2022-05-04 12:26PM EDT | 310.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 20 | 147.27% |
| AMT220520C00320000 | 2022-05-16 2:23PM EDT | 320.00 | 0.01 | - | 0.05 | 0.00 | - | 23 | 29 | 138.28% |
| AMT220520C00330000 | 2022-04-26 12:16PM EDT | 330.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 2 | 173.44% |
| AMT220520C00340000 | 2022-05-11 11:54AM EDT | 340.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 3 | 185.55% |
| AMT220520C00350000 | 2022-04-26 12:18PM EDT | 350.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 8 | 197.27% |
| AMT220520C00360000 | 2022-05-17 2:52PM EDT | 360.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 75 | 323 | 168.75% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT220520P00150000 | 2022-05-05 11:12AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 96 | 172.66% |
| AMT220520P00155000 | 2022-04-27 10:37AM EDT | 155.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 5 | 201.56% |
| AMT220520P00160000 | 2022-04-27 10:37AM EDT | 160.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 2 | 187.30% |
| AMT220520P00165000 | 2022-05-04 12:27PM EDT | 165.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 40 | 40 | 160.55% |
| AMT220520P00170000 | 2022-05-04 12:26PM EDT | 170.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 17 | 148.05% |
| AMT220520P00175000 | 2022-05-17 12:04PM EDT | 175.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 30 | 115.63% |
| AMT220520P00180000 | 2022-05-09 3:49PM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 112 | 104.69% |
| AMT220520P00185000 | 2022-05-12 9:30AM EDT | 185.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 50.00% |
| AMT220520P00190000 | 2022-05-10 1:55PM EDT | 190.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 10 | 64 | 123.24% |
| AMT220520P00195000 | 2022-05-10 12:22PM EDT | 195.00 | 0.70 | 0.00 | 0.35 | 0.00 | - | 500 | 535 | 95.70% |
| AMT220520P00200000 | 2022-05-13 12:13PM EDT | 200.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 4 | 226 | 64.06% |
| AMT220520P00210000 | 2022-05-17 3:04PM EDT | 210.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 102 | 425 | 59.18% |
| AMT220520P00220000 | 2022-05-18 11:49AM EDT | 220.00 | 0.28 | 0.10 | 0.30 | +0.08 | +40.00% | 24 | 1,141 | 39.16% |
| AMT220520P00230000 | 2022-05-18 10:54AM EDT | 230.00 | 2.00 | 1.95 | 2.30 | +0.30 | +17.65% | 2 | 2,676 | 33.91% |
| AMT220520P00240000 | 2022-05-18 10:54AM EDT | 240.00 | 8.92 | 8.80 | 9.40 | +0.65 | +7.86% | 3 | 739 | 37.16% |
| AMT220520P00250000 | 2022-05-18 10:11AM EDT | 250.00 | 18.79 | 18.60 | 19.30 | -0.34 | -1.78% | 7 | 453 | 59.67% |
| AMT220520P00260000 | 2022-05-17 12:02PM EDT | 260.00 | 29.34 | 28.50 | 29.40 | 0.00 | - | 3 | 161 | 60.35% |
| AMT220520P00270000 | 2022-05-18 11:05AM EDT | 270.00 | 38.55 | 37.60 | 40.50 | -5.95 | -13.37% | 3 | 33 | 86.52% |
| AMT220520P00280000 | 2022-05-17 12:54PM EDT | 280.00 | 49.21 | 47.10 | 50.40 | 0.00 | - | 1 | 1 | 158.06% |
| AMT220520P00290000 | 2022-04-19 9:57AM EDT | 290.00 | 33.25 | 57.70 | 60.60 | 0.00 | - | 1 | 0 | 127.15% |
| AMT220520P00330000 | 2022-03-21 10:20AM EDT | 330.00 | 88.50 | 63.30 | 66.40 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
