Singapore markets open in 3 hours 55 minutes
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,051.41 -10.41 (-0.21%) Dow
37,798.97 +63.86 (+0.17%) Nasdaq
15,865.25 -19.77 (-0.12%) Bitcoin USD
63,053.08 -285.12 (-0.45%) CMC Crypto 200
885.54 0.00 (0.00%)
American Tower Corporation (AMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT240419C00095000 | 2023-10-13 1:42PM EDT | 95.00 | 74.50 | 87.70 | 92.00 | 0.00 | - | - | 2 | 755.57% |
| AMT240419C00100000 | 2024-04-10 3:07PM EDT | 100.00 | 82.20 | 70.60 | 73.60 | 0.00 | - | 35 | 0 | 346.88% |
| AMT240419C00110000 | 2023-10-19 10:41AM EDT | 110.00 | 52.80 | 86.60 | 91.30 | 0.00 | - | 2 | 3 | 933.55% |
| AMT240419C00120000 | 2023-11-09 3:00PM EDT | 120.00 | 63.40 | 85.00 | 89.40 | 0.00 | - | 2 | 0 | 993.07% |
| AMT240419C00125000 | 2024-04-10 3:59PM EDT | 125.00 | 56.30 | 45.50 | 49.40 | 0.00 | - | 12,786 | 0 | 157.62% |
| AMT240419C00130000 | 2024-04-10 3:17PM EDT | 130.00 | 51.70 | 40.10 | 44.40 | 0.00 | - | 9,810 | 0 | 109.38% |
| AMT240419C00135000 | 2024-04-10 1:05PM EDT | 135.00 | 46.90 | 35.30 | 40.00 | 0.00 | - | 25 | 0 | 139.45% |
| AMT240419C00140000 | 2024-04-15 2:20PM EDT | 140.00 | 37.07 | 30.50 | 33.70 | 0.00 | - | 1 | 1 | 164.55% |
| AMT240419C00145000 | 2024-04-10 3:17PM EDT | 145.00 | 37.70 | 25.00 | 28.60 | 0.00 | - | 3,910 | 0 | 140.63% |
| AMT240419C00150000 | 2024-04-10 3:17PM EDT | 150.00 | 31.40 | 21.10 | 24.10 | 0.00 | - | 1,050 | 0 | 85.84% |
| AMT240419C00155000 | 2024-04-10 3:59PM EDT | 155.00 | 26.57 | 16.20 | 19.00 | 0.00 | - | 12,177 | 0 | 69.43% |
| AMT240419C00160000 | 2024-04-10 3:17PM EDT | 160.00 | 22.00 | 11.80 | 13.90 | 0.00 | - | 11,810 | 0 | 60.55% |
| AMT240419C00165000 | 2024-04-16 10:46AM EDT | 165.00 | 9.71 | 7.40 | 8.60 | -7.49 | -43.55% | 10 | 0 | 56.89% |
| AMT240419C00170000 | 2024-04-16 2:28PM EDT | 170.00 | 3.40 | 3.30 | 3.70 | -8.17 | -70.61% | 42 | 2 | 34.11% |
| AMT240419C00175000 | 2024-04-16 3:56PM EDT | 175.00 | 0.95 | 0.80 | 1.00 | -2.95 | -75.64% | 568 | 5,408 | 29.08% |
| AMT240419C00180000 | 2024-04-16 3:43PM EDT | 180.00 | 0.25 | 0.20 | 0.35 | -1.15 | -82.14% | 139 | 6,436 | 34.82% |
| AMT240419C00185000 | 2024-04-16 2:01PM EDT | 185.00 | 0.10 | 0.05 | 0.15 | -0.40 | -80.00% | 110 | 1,141 | 40.92% |
| AMT240419C00190000 | 2024-04-16 11:44AM EDT | 190.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 8 | 2,819 | 52.73% |
| AMT240419C00195000 | 2024-04-16 3:57PM EDT | 195.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 7 | 1,963 | 53.91% |
| AMT240419C00200000 | 2024-04-16 2:26PM EDT | 200.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 67 | 1,777 | 57.81% |
| AMT240419C00210000 | 2024-04-16 11:06AM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2,212 | 74.22% |
| AMT240419C00220000 | 2024-04-15 1:50PM EDT | 220.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1,071 | 89.06% |
| AMT240419C00230000 | 2024-04-15 9:30AM EDT | 230.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1,491 | 121.48% |
| AMT240419C00240000 | 2024-04-12 12:24PM EDT | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 448 | 117.19% |
| AMT240419C00250000 | 2024-04-03 9:30AM EDT | 250.00 | 0.28 | 0.00 | 0.30 | 0.00 | - | 1 | 159 | 158.98% |
| AMT240419C00260000 | 2024-03-05 11:03AM EDT | 260.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 17 | 151.56% |
| AMT240419C00270000 | 2024-03-14 10:14AM EDT | 270.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 2 | 7 | 153.13% |
| AMT240419C00280000 | 2023-11-24 1:15PM EDT | 280.00 | 0.19 | 0.20 | 0.65 | 0.00 | - | 1 | 2 | 230.08% |
| AMT240419C00290000 | 2023-12-19 2:42PM EDT | 290.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 210.94% |
| AMT240419C00310000 | 2024-03-01 10:34AM EDT | 310.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 31 | 31 | 263.48% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT240419P00080000 | 2024-03-13 12:11PM EDT | 80.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 15 | 262.50% |
| AMT240419P00085000 | 2024-02-15 3:05PM EDT | 85.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 319.14% |
| AMT240419P00095000 | 2023-10-13 12:41PM EDT | 95.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 2 | 4 | 232.81% |
| AMT240419P00100000 | 2023-11-27 4:02PM EDT | 100.00 | 0.10 | 0.00 | 1.65 | 0.00 | - | 1 | 4 | 310.35% |
| AMT240419P00105000 | 2023-11-03 9:30AM EDT | 105.00 | 0.30 | 0.00 | 0.90 | 0.00 | - | 2 | 5 | 255.47% |
| AMT240419P00110000 | 2023-11-30 11:07AM EDT | 110.00 | 0.07 | 0.00 | 0.90 | 0.00 | - | 7 | 31 | 234.57% |
| AMT240419P00115000 | 2024-01-02 10:50AM EDT | 115.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 3,424 | 207.62% |
| AMT240419P00120000 | 2024-02-21 2:59PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 38 | 130.47% |
| AMT240419P00125000 | 2024-03-12 3:55PM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 409 | 170.31% |
| AMT240419P00130000 | 2024-02-28 3:55PM EDT | 130.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 15 | 133.98% |
| AMT240419P00135000 | 2024-04-03 12:38PM EDT | 135.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 79 | 91.41% |
| AMT240419P00140000 | 2024-03-18 11:52AM EDT | 140.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 43 | 109.57% |
| AMT240419P00145000 | 2024-04-12 2:40PM EDT | 145.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 5 | 23 | 130.66% |
| AMT240419P00150000 | 2024-04-12 10:30AM EDT | 150.00 | 0.29 | 0.00 | 0.60 | 0.00 | - | 3 | 260 | 81.25% |
| AMT240419P00155000 | 2024-04-10 10:55AM EDT | 155.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 6 | 149 | 79.79% |
| AMT240419P00160000 | 2024-04-16 10:26AM EDT | 160.00 | 0.12 | 0.00 | 0.15 | +0.07 | +140.00% | 3 | 381 | 42.38% |
| AMT240419P00165000 | 2024-04-16 3:53PM EDT | 165.00 | 0.35 | 0.25 | 0.40 | +0.20 | +133.33% | 79 | 323 | 35.84% |
| AMT240419P00170000 | 2024-04-16 3:57PM EDT | 170.00 | 1.10 | 1.05 | 1.20 | +0.55 | +100.00% | 265 | 908 | 29.74% |
| AMT240419P00175000 | 2024-04-16 3:53PM EDT | 175.00 | 3.35 | 3.50 | 3.70 | +1.75 | +109.37% | 526 | 2,205 | 27.64% |
| AMT240419P00180000 | 2024-04-16 3:53PM EDT | 180.00 | 7.55 | 7.40 | 9.60 | +4.11 | +119.48% | 219 | 2,410 | 64.16% |
| AMT240419P00185000 | 2024-04-16 3:12PM EDT | 185.00 | 12.80 | 11.70 | 14.10 | +5.63 | +78.52% | 25 | 1,446 | 73.68% |
| AMT240419P00190000 | 2024-04-16 3:12PM EDT | 190.00 | 17.50 | 17.00 | 18.70 | +5.04 | +40.45% | 20 | 467 | 80.37% |
| AMT240419P00195000 | 2024-04-16 2:48PM EDT | 195.00 | 23.20 | 21.40 | 23.50 | +6.16 | +36.15% | 1,233 | 217 | 88.62% |
| AMT240419P00200000 | 2024-04-16 2:53PM EDT | 200.00 | 28.20 | 25.20 | 30.00 | +5.87 | +26.29% | 1,293 | 156 | 140.77% |
| AMT240419P00210000 | 2024-04-16 3:48PM EDT | 210.00 | 37.10 | 35.00 | 38.90 | +4.40 | +13.46% | 2,511 | 918 | 139.40% |
| AMT240419P00220000 | 2024-04-15 10:10AM EDT | 220.00 | 42.07 | 46.10 | 48.90 | 0.00 | - | 1 | 0 | 162.55% |
| AMT240419P00230000 | 2024-04-11 3:45PM EDT | 230.00 | 52.20 | 56.60 | 59.00 | 0.00 | - | 100 | 0 | 95.31% |
| AMT240419P00240000 | 2024-03-04 11:56AM EDT | 240.00 | 37.20 | 46.50 | 51.30 | 0.00 | - | 12 | 3 | 0.00% |
| AMT240419P00250000 | 2023-11-14 2:53PM EDT | 250.00 | 57.90 | 38.00 | 41.50 | 0.00 | - | 3 | 6 | 0.00% |
| AMT240419P00260000 | 2023-11-30 11:33AM EDT | 260.00 | 53.90 | 41.60 | 46.30 | 0.00 | - | 2 | 0 | 0.00% |
| AMT240419P00270000 | 2023-11-27 3:43PM EDT | 270.00 | 68.50 | 51.00 | 55.80 | 0.00 | - | 1 | 1 | 0.00% |
| AMT240419P00280000 | 2023-12-04 2:00PM EDT | 280.00 | 71.90 | 64.00 | 68.40 | 0.00 | - | 1 | 0 | 0.00% |
| AMT240419P00290000 | 2023-12-27 3:25PM EDT | 290.00 | 72.50 | 90.50 | 95.00 | 0.00 | - | 90 | 0 | 0.00% |
| AMT240419P00300000 | 2023-12-27 3:25PM EDT | 300.00 | 82.90 | 100.50 | 105.00 | 0.00 | - | 77 | 0 | 0.00% |
| AMT240419P00310000 | 2023-12-27 3:25PM EDT | 310.00 | 96.50 | 110.30 | 115.00 | 0.00 | - | 49 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.