Singapore markets closed
Straits Times Index
3,116.31 -49.19 (-1.55%) S&P 500
3,647.29 -7.75 (-0.21%) Dow
29,134.99 -125.82 (-0.43%) Nasdaq
10,829.50 +26.58 (+0.25%) BTC-USD
19,062.44 -1,230.32 (-6.06%) CMC Crypto 200
435.62 -23.52 (-5.12%)
American Tower Corporation (AMT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT221021C00150000 | 2022-04-18 12:01AM EDT | 150.00 | 114.64 | 81.50 | 85.60 | 0.00 | - | - | - | 207.20% |
| AMT221021C00155000 | 2022-03-28 10:01AM EDT | 155.00 | 88.00 | 99.40 | 103.10 | 0.00 | - | 5 | 0 | 342.53% |
| AMT221021C00160000 | 2022-04-11 1:09PM EDT | 160.00 | 104.62 | 67.90 | 70.40 | 0.00 | - | 10 | 4 | 153.54% |
| AMT221021C00170000 | 2022-05-16 12:04AM EDT | 170.00 | 62.20 | 81.10 | 84.40 | 0.00 | - | - | - | 275.94% |
| AMT221021C00180000 | 2022-04-28 9:31AM EDT | 180.00 | 72.40 | 79.50 | 83.90 | 0.00 | - | 1 | 4 | 296.91% |
| AMT221021C00185000 | 2022-05-02 9:54AM EDT | 185.00 | 58.30 | 68.30 | 71.30 | 0.00 | - | 1 | 2 | 245.61% |
| AMT221021C00190000 | 2022-06-06 3:24PM EDT | 190.00 | 79.30 | 70.30 | 72.20 | 0.00 | - | 4 | 5 | 265.45% |
| AMT221021C00200000 | 2022-09-27 10:46AM EDT | 200.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| AMT221021C00210000 | 2022-09-27 3:36PM EDT | 210.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 5 | 81 | 0.00% |
| AMT221021C00220000 | 2022-09-27 3:30PM EDT | 220.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 127 | 208 | 0.00% |
| AMT221021C00230000 | 2022-09-27 3:56PM EDT | 230.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 224 | 493 | 3.13% |
| AMT221021C00240000 | 2022-09-27 3:17PM EDT | 240.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 45 | 657 | 6.25% |
| AMT221021C00250000 | 2022-09-27 3:46PM EDT | 250.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 35 | 599 | 12.50% |
| AMT221021C00260000 | 2022-09-27 3:27PM EDT | 260.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 28 | 1,612 | 12.50% |
| AMT221021C00270000 | 2022-09-27 3:17PM EDT | 270.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 13 | 1,061 | 12.50% |
| AMT221021C00280000 | 2022-09-27 3:17PM EDT | 280.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 1,062 | 25.00% |
| AMT221021C00290000 | 2022-09-27 3:39PM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 1,086 | 25.00% |
| AMT221021C00300000 | 2022-09-27 2:14PM EDT | 300.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 6,575 | 25.00% |
| AMT221021C00310000 | 2022-09-22 12:06PM EDT | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 691 | 25.00% |
| AMT221021C00320000 | 2022-09-16 12:25PM EDT | 320.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 587 | 25.00% |
| AMT221021C00330000 | 2022-07-13 11:43AM EDT | 330.00 | 0.49 | 0.10 | 0.50 | 0.00 | - | 1 | 143 | 73.63% |
| AMT221021C00340000 | 2022-09-02 10:14AM EDT | 340.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 11 | 25.00% |
| AMT221021C00350000 | 2022-09-27 10:22AM EDT | 350.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 65 | 2,279 | 25.00% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT221021P00115000 | 2022-06-21 3:44PM EDT | 115.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | - | 2 | 129.83% |
| AMT221021P00120000 | 2022-05-23 12:56PM EDT | 120.00 | 0.38 | 0.05 | 0.50 | 0.00 | - | - | 20 | 111.52% |
| AMT221021P00125000 | 2022-04-07 9:30AM EDT | 125.00 | 0.55 | 0.35 | 0.90 | 0.00 | - | - | 1 | 119.39% |
| AMT221021P00130000 | 2022-06-15 1:10PM EDT | 130.00 | 0.78 | 0.00 | 0.85 | 0.00 | - | - | 40 | 105.08% |
| AMT221021P00135000 | 2022-06-17 2:04PM EDT | 135.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 10 | 109 | 96.48% |
| AMT221021P00140000 | 2022-06-15 1:10PM EDT | 140.00 | 1.07 | 0.00 | 1.25 | 0.00 | - | 40 | 42 | 98.39% |
| AMT221021P00145000 | 2022-08-04 11:52AM EDT | 145.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 84.08% |
| AMT221021P00150000 | 2022-06-06 1:12PM EDT | 150.00 | 0.46 | 0.10 | 1.30 | 0.00 | - | 1 | 5 | 87.30% |
| AMT221021P00155000 | 2022-09-27 10:53AM EDT | 155.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| AMT221021P00160000 | 2022-09-27 1:43PM EDT | 160.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 25.00% |
| AMT221021P00165000 | 2022-09-26 12:14PM EDT | 165.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 25.00% |
| AMT221021P00170000 | 2022-09-14 3:16PM EDT | 170.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMT221021P00175000 | 2022-09-26 12:12PM EDT | 175.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMT221021P00180000 | 2022-09-22 3:43PM EDT | 180.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 12.50% |
| AMT221021P00185000 | 2022-09-27 10:51AM EDT | 185.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 2 | 292 | 12.50% |
| AMT221021P00190000 | 2022-09-27 9:55AM EDT | 190.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 10 | 303 | 12.50% |
| AMT221021P00195000 | 2022-09-27 3:48PM EDT | 195.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AMT221021P00200000 | 2022-09-27 3:21PM EDT | 200.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 35 | 652 | 6.25% |
| AMT221021P00210000 | 2022-09-27 2:29PM EDT | 210.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 144 | 592 | 3.13% |
| AMT221021P00220000 | 2022-09-27 3:48PM EDT | 220.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 449 | 987 | 0.39% |
| AMT221021P00230000 | 2022-09-27 3:44PM EDT | 230.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 51 | 941 | 0.00% |
| AMT221021P00240000 | 2022-09-27 3:44PM EDT | 240.00 | 22.58 | 0.00 | 0.00 | 0.00 | - | 2 | 498 | 0.00% |
| AMT221021P00250000 | 2022-09-27 2:54PM EDT | 250.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| AMT221021P00260000 | 2022-09-27 3:44PM EDT | 260.00 | 41.42 | 0.00 | 0.00 | 0.00 | - | 2 | 372 | 0.00% |
| AMT221021P00270000 | 2022-09-27 12:21PM EDT | 270.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 636 | 0.00% |
| AMT221021P00280000 | 2022-09-23 10:08AM EDT | 280.00 | 50.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMT221021P00290000 | 2022-09-22 9:59AM EDT | 290.00 | 57.43 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| AMT221021P00300000 | 2022-08-16 9:30AM EDT | 300.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMT221021P00310000 | 2022-08-09 12:26PM EDT | 310.00 | 35.80 | 51.60 | 54.10 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
