AMT - American Tower Corporation
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT230616C00150000 | 2023-06-02 10:58AM EDT | 150.00 | 40.00 | 40.50 | 41.80 | 0.00 | - | 1 | 3 | 79.88% |
| AMT230616C00155000 | 2023-05-31 2:40PM EDT | 155.00 | 28.90 | 35.50 | 36.90 | 0.00 | - | 1 | 6 | 73.05% |
| AMT230616C00160000 | 2023-06-01 2:27PM EDT | 160.00 | 28.30 | 30.20 | 31.90 | 0.00 | - | 2 | 4 | 55.47% |
| AMT230616C00165000 | 2023-06-07 11:22AM EDT | 165.00 | 24.90 | 25.60 | 26.70 | +1.00 | +4.18% | 2 | 2 | 52.25% |
| AMT230616C00170000 | 2023-06-02 11:27AM EDT | 170.00 | 19.87 | 20.60 | 21.70 | -1.73 | -8.01% | 2 | 17 | 57.64% |
| AMT230616C00175000 | 2023-06-06 9:35AM EDT | 175.00 | 14.93 | 15.50 | 16.90 | +1.24 | +9.06% | 2 | 7 | 50.05% |
| AMT230616C00180000 | 2023-06-07 1:55PM EDT | 180.00 | 12.49 | 11.20 | 11.80 | +3.79 | +43.56% | 12 | 74 | 36.96% |
| AMT230616C00185000 | 2023-06-07 3:19PM EDT | 185.00 | 6.97 | 6.80 | 7.30 | +1.90 | +37.48% | 3 | 65 | 30.42% |
| AMT230616C00190000 | 2023-06-07 2:55PM EDT | 190.00 | 3.20 | 3.30 | 3.80 | +0.34 | +11.89% | 12 | 527 | 27.78% |
| AMT230616C00195000 | 2023-06-07 2:29PM EDT | 195.00 | 1.40 | 1.20 | 1.45 | +0.35 | +33.33% | 235 | 909 | 25.35% |
| AMT230616C00200000 | 2023-06-07 3:40PM EDT | 200.00 | 0.38 | 0.35 | 0.50 | +0.13 | +52.00% | 43 | 824 | 25.86% |
| AMT230616C00210000 | 2023-06-07 1:23PM EDT | 210.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 9 | 1,808 | 33.59% |
| AMT230616C00220000 | 2023-06-06 11:20AM EDT | 220.00 | 0.07 | 0.00 | 0.15 | -0.03 | -30.00% | 1 | 1,181 | 46.58% |
| AMT230616C00230000 | 2023-06-02 12:36PM EDT | 230.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 293 | 50.20% |
| AMT230616C00240000 | 2023-05-30 10:09AM EDT | 240.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 713 | 59.96% |
| AMT230616C00250000 | 2023-06-01 2:16PM EDT | 250.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 18 | 69.14% |
| AMT230616C00260000 | 2023-05-03 10:32AM EDT | 260.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 5 | 87.01% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT230616P00125000 | 2023-04-24 9:47AM EDT | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 4 | 107.42% |
| AMT230616P00130000 | 2023-04-24 9:48AM EDT | 130.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 4 | 98.44% |
| AMT230616P00135000 | 2023-05-15 2:47PM EDT | 135.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 16 | 89.45% |
| AMT230616P00140000 | 2023-05-17 3:50PM EDT | 140.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 85.16% |
| AMT230616P00145000 | 2023-05-26 10:46AM EDT | 145.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 17 | 72.66% |
| AMT230616P00150000 | 2023-06-02 1:35PM EDT | 150.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 73 | 64.65% |
| AMT230616P00155000 | 2023-06-02 1:14PM EDT | 155.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 6 | 27 | 56.64% |
| AMT230616P00160000 | 2023-06-07 2:01PM EDT | 160.00 | 0.05 | 0.00 | 0.15 | -0.03 | -37.50% | 11 | 80 | 51.76% |
| AMT230616P00165000 | 2023-06-07 2:44PM EDT | 165.00 | 0.10 | 0.05 | 0.15 | -0.09 | -47.37% | 18 | 294 | 48.93% |
| AMT230616P00170000 | 2023-06-07 1:29PM EDT | 170.00 | 0.17 | 0.05 | 0.20 | -0.08 | -32.00% | 143 | 863 | 42.53% |
| AMT230616P00175000 | 2023-06-07 1:54PM EDT | 175.00 | 0.28 | 0.20 | 0.35 | -0.27 | -49.09% | 80 | 954 | 37.99% |
| AMT230616P00180000 | 2023-06-07 3:46PM EDT | 180.00 | 0.65 | 0.60 | 0.75 | -0.55 | -45.83% | 20 | 571 | 35.18% |
| AMT230616P00185000 | 2023-06-07 3:19PM EDT | 185.00 | 1.45 | 1.40 | 1.65 | -1.20 | -45.28% | 13 | 655 | 33.33% |
| AMT230616P00190000 | 2023-06-07 3:59PM EDT | 190.00 | 3.46 | 3.30 | 3.60 | -1.44 | -29.39% | 245 | 1,418 | 33.94% |
| AMT230616P00195000 | 2023-06-07 3:57PM EDT | 195.00 | 6.70 | 6.10 | 6.80 | -1.25 | -15.72% | 2 | 474 | 37.01% |
| AMT230616P00200000 | 2023-06-07 12:39PM EDT | 200.00 | 9.05 | 10.40 | 10.90 | -3.58 | -28.35% | 20 | 433 | 42.02% |
| AMT230616P00210000 | 2023-05-26 12:12PM EDT | 210.00 | 29.65 | 19.90 | 21.10 | 0.00 | - | 3 | 309 | 58.52% |
| AMT230616P00220000 | 2023-06-02 1:29PM EDT | 220.00 | 29.48 | 29.70 | 31.10 | 0.00 | - | 2 | 36 | 74.80% |
| AMT230616P00230000 | 2023-05-23 10:10AM EDT | 230.00 | 37.40 | 39.70 | 40.90 | 0.00 | - | 1 | 38 | 88.77% |
| AMT230616P00240000 | 2023-04-12 10:41AM EDT | 240.00 | 29.40 | 39.50 | 42.30 | 0.00 | - | 8 | 6 | 0.00% |
| AMT230616P00260000 | 2023-05-23 2:08PM EDT | 260.00 | 71.00 | 69.50 | 70.90 | 0.00 | - | - | 1 | 126.27% |
© 2023 Yahoo. All rights reserved.