Singapore markets closed

American Tower Corporation (AMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
186.60-4.74 (-2.48%)
At close: 04:00PM EDT
186.98 +0.38 (+0.20%)
Pre-market: 07:35AM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMT240621C000950002023-09-07 12:21PM EDT95.0088.5064.0066.300.00-500.00%
AMT240621C001000002023-09-06 3:55PM EDT100.0078.4559.5061.500.00-110.00%
AMT240621C001100002024-04-04 2:17PM EDT110.0081.3770.0074.700.00-300.00%
AMT240621C001400002023-10-19 10:41AM EDT140.0029.5059.1063.300.00-12181.59%
AMT240621C001450002023-10-12 11:00AM EDT145.0028.8043.2044.800.00--1579.55%
AMT240621C001500002024-04-29 3:21PM EDT150.0025.910.000.000.00-2110.00%
AMT240621C001550002024-05-14 11:26AM EDT155.0031.460.000.000.00-260.00%
AMT240621C001600002024-04-29 3:59PM EDT160.0017.800.000.000.00-6820.00%
AMT240621C001650002024-05-14 11:26AM EDT165.0021.850.000.000.00-2290.00%
AMT240621C001700002024-05-20 9:45AM EDT170.0023.800.000.000.00-221710.00%
AMT240621C001750002024-05-17 1:53PM EDT175.0021.300.000.000.00-11830.00%
AMT240621C001800002024-05-23 3:22PM EDT180.009.760.000.000.00-23500.00%
AMT240621C001850002024-05-23 3:52PM EDT185.005.460.000.000.00-158340.00%
AMT240621C001900002024-05-23 2:46PM EDT190.003.400.000.000.00-166821.56%
AMT240621C001950002024-05-23 3:54PM EDT195.001.500.000.000.00-531,4203.13%
AMT240621C002000002024-05-23 3:54PM EDT200.000.670.000.000.00-721,9106.25%
AMT240621C002100002024-05-23 1:42PM EDT210.000.200.000.000.00-131,29012.50%
AMT240621C002200002024-05-23 2:15PM EDT220.000.100.000.000.00-1189512.50%
AMT240621C002300002024-05-20 1:15PM EDT230.000.090.000.000.00-133312.50%
AMT240621C002400002024-05-17 9:30AM EDT240.000.100.000.000.00-119225.00%
AMT240621C002500002024-05-21 11:14AM EDT250.000.050.000.000.00-149925.00%
AMT240621C002600002024-05-21 11:15AM EDT260.000.050.000.000.00-113925.00%
AMT240621C002700002024-05-13 1:27PM EDT270.000.050.000.000.00-22525.00%
AMT240621C002800002024-04-16 3:34PM EDT280.000.050.000.200.00-102159.67%
AMT240621C002900002024-04-16 3:33PM EDT290.000.050.001.350.00-1184.16%
AMT240621C003100002023-10-26 9:51AM EDT310.000.200.100.500.00-2083.11%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMT240621P000800002024-05-23 12:20PM EDT80.000.030.000.000.00--650.00%
AMT240621P000850002024-05-13 3:05PM EDT85.000.050.000.000.00-24150.00%
AMT240621P000950002024-04-08 9:30AM EDT95.000.300.000.000.00-454650.00%
AMT240621P001000002023-12-22 12:17PM EDT100.000.120.000.400.00-238101.47%
AMT240621P001050002024-05-08 10:20AM EDT105.000.050.000.000.00-151850.00%
AMT240621P001100002024-02-21 12:15PM EDT110.000.120.000.750.00-204896.19%
AMT240621P001150002024-05-10 9:48AM EDT115.000.010.000.000.00-43625.00%
AMT240621P001200002024-04-25 1:15PM EDT120.000.150.000.000.00-14025.00%
AMT240621P001250002024-04-30 3:47PM EDT125.000.060.000.000.00-26625.00%
AMT240621P001300002024-05-09 10:17AM EDT130.000.050.000.000.00-38125.00%
AMT240621P001350002024-05-08 2:52PM EDT135.000.070.000.000.00-57025.00%
AMT240621P001400002024-05-17 12:06PM EDT140.000.120.000.000.00-4236125.00%
AMT240621P001450002024-05-23 1:21PM EDT145.000.080.000.000.00-815925.00%
AMT240621P001500002024-05-22 11:47AM EDT150.000.100.000.000.00-152812.50%
AMT240621P001550002024-05-22 2:58PM EDT155.000.100.000.000.00-224912.50%
AMT240621P001600002024-05-23 10:25AM EDT160.000.200.000.000.00-177312.50%
AMT240621P001650002024-05-23 2:57PM EDT165.000.300.000.000.00-556812.50%
AMT240621P001700002024-05-23 2:57PM EDT170.000.550.000.000.00-84746.25%
AMT240621P001750002024-05-23 3:45PM EDT175.001.100.000.000.00-556316.25%
AMT240621P001800002024-05-23 1:21PM EDT180.001.850.000.000.00-375773.13%
AMT240621P001850002024-05-23 3:51PM EDT185.004.000.000.000.00-325810.78%
AMT240621P001900002024-05-23 3:51PM EDT190.006.700.000.000.00-186790.00%
AMT240621P001950002024-05-23 2:33PM EDT195.009.880.000.000.00-24350.00%
AMT240621P002000002024-05-23 1:44PM EDT200.0014.030.000.000.00-108310.00%
AMT240621P002100002024-05-21 11:37AM EDT210.0020.000.000.000.00-23210.00%
AMT240621P002200002024-04-30 2:24PM EDT220.0047.350.000.000.00-1150.00%
AMT240621P002300002024-02-08 2:27PM EDT230.0038.4023.6027.400.00-110.00%
AMT240621P002400002024-02-13 10:42AM EDT240.0054.2539.3044.000.00-510.00%