NYSE - Delayed Quote • USD
American Tower Corporation (AMT)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 7:58 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT240517C00155000 | 5/1/2024 6:53 PM | 155 | 21.90 | 25.90 | 28.30 | 0.00 | 0.00% | 1 | 2 | 51.90% |
| AMT240517C00160000 | 5/1/2024 6:38 PM | 160 | 14.90 | 20.30 | 23.90 | 0.00 | 0.00% | 1 | 24 | 71.90% |
| AMT240517C00165000 | 5/1/2024 6:54 PM | 165 | 13.60 | 15.50 | 19.10 | 0.00 | 0.00% | 7 | 43 | 62.38% |
| AMT240517C00170000 | 5/3/2024 6:44 PM | 170 | 13.50 | 11.80 | 13.50 | 3.47 | 34.60% | 6 | 234 | 44.19% |
| AMT240517C00175000 | 5/3/2024 7:59 PM | 175 | 7.80 | 7.90 | 8.80 | 1.60 | 25.81% | 40 | 3,281 | 34.84% |
| AMT240517C00180000 | 5/3/2024 6:42 PM | 180 | 4.86 | 4.40 | 4.70 | 1.26 | 35.00% | 745 | 3,271 | 27.66% |
| AMT240517C00185000 | 5/3/2024 7:59 PM | 185 | 2.08 | 2.00 | 2.10 | 0.53 | 34.19% | 158 | 1,034 | 25.28% |
| AMT240517C00190000 | 5/3/2024 7:24 PM | 190 | 0.85 | 0.65 | 0.80 | 0.24 | 39.34% | 1,716 | 861 | 24.83% |
| AMT240517C00195000 | 5/3/2024 6:24 PM | 195 | 0.27 | 0.20 | 0.30 | 0.02 | 8.00% | 47 | 1,710 | 25.73% |
| AMT240517C00200000 | 5/3/2024 6:08 PM | 200 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 24 | 691 | 28.37% |
| AMT240517C00210000 | 5/1/2024 4:05 PM | 210 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 258 | 33.79% |
| AMT240517C00220000 | 5/2/2024 6:13 PM | 220 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 170 | 58.50% |
| AMT240517C00230000 | 4/18/2024 3:30 PM | 230 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 9 | 69.14% |
| AMT240517C00260000 | 3/18/2024 5:38 PM | 260 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 96.88% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT240517P00130000 | 4/30/2024 6:01 PM | 130 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 5 | 76.37% |
| AMT240517P00135000 | 4/12/2024 7:43 PM | 135 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 3 | 87.79% |
| AMT240517P00140000 | 4/24/2024 7:53 PM | 140 | 0.10 | 0.00 | 0.30 | 0.00 | 0.00% | 3 | 26 | 67.38% |
| AMT240517P00145000 | 5/3/2024 4:05 PM | 145 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 190 | 524 | 50.98% |
| AMT240517P00150000 | 5/2/2024 7:57 PM | 150 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 1 | 528 | 48.63% |
| AMT240517P00155000 | 5/3/2024 1:30 PM | 155 | 0.10 | 0.00 | 0.25 | -0.01 | -9.09% | 3 | 73 | 48.34% |
| AMT240517P00160000 | 5/3/2024 6:09 PM | 160 | 0.10 | 0.10 | 0.15 | -0.10 | -50.00% | 45 | 1,252 | 36.62% |
| AMT240517P00165000 | 5/3/2024 7:51 PM | 165 | 0.15 | 0.15 | 0.25 | -0.25 | -62.50% | 21 | 642 | 32.18% |
| AMT240517P00170000 | 5/3/2024 6:34 PM | 170 | 0.35 | 0.35 | 0.45 | -0.45 | -56.25% | 94 | 1,036 | 27.88% |
| AMT240517P00175000 | 5/3/2024 7:52 PM | 175 | 0.94 | 0.95 | 1.10 | -1.01 | -51.79% | 79 | 1,491 | 25.93% |
| AMT240517P00180000 | 5/3/2024 7:49 PM | 180 | 2.35 | 2.35 | 2.50 | -1.65 | -41.25% | 61 | 1,476 | 24.22% |
| AMT240517P00185000 | 5/3/2024 5:46 PM | 185 | 4.69 | 4.80 | 5.10 | -2.24 | -32.32% | 29 | 287 | 23.26% |
| AMT240517P00190000 | 5/1/2024 6:47 PM | 190 | 14.50 | 7.90 | 9.10 | 0.00 | 0.00% | 2 | 18 | 25.29% |
| AMT240517P00195000 | 4/22/2024 5:21 PM | 195 | 23.38 | 11.50 | 14.60 | 0.00 | 0.00% | 6 | 0 | 39.98% |
| AMT240517P00200000 | 4/11/2024 7:27 PM | 200 | 20.71 | 16.50 | 19.90 | 0.00 | 0.00% | 5 | 0 | 52.10% |
| AMT240517P00210000 | 4/10/2024 1:32 PM | 210 | 24.00 | 26.30 | 29.90 | 0.00 | 0.00% | 2 | 0 | 68.12% |
Related Tickers
CCI Crown Castle Inc.
97.39
+0.99%
DLR Digital Realty Trust, Inc.
147.00
+4.89%
EQIX Equinix, Inc.
700.18
+0.21%
SBAC SBA Communications Corporation
193.09
-0.40%
IRM Iron Mountain Incorporated
75.32
-2.18%
EPR EPR Properties
42.00
-0.24%
WY Weyerhaeuser Company
31.09
+0.26%
UNIT Uniti Group Inc.
4.4400
-26.37%
LAND Gladstone Land Corporation
12.92
-0.69%
LAMR Lamar Advertising Company
115.08
-3.03%