NYSE - Nasdaq Real Time Price • USD
American Tower Corporation (AMT)
As of 1:53 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT240517C00155000 | 4/11/2024 2:04 PM | 155 | 26.37 | 18.00 | 19.80 | 0.00 | 0.00% | - | 1 | 46.14% |
| AMT240517C00160000 | 4/23/2024 2:17 PM | 160 | 16.10 | 14.20 | 14.60 | 0.00 | 0.00% | 10 | 21 | 35.40% |
| AMT240517C00165000 | 4/24/2024 7:34 PM | 165 | 11.80 | 10.20 | 10.50 | 0.00 | 0.00% | 3 | 30 | 32.84% |
| AMT240517C00170000 | 4/25/2024 5:36 PM | 170 | 6.80 | 6.70 | 7.00 | -1.40 | -17.07% | 14 | 296 | 31.01% |
| AMT240517C00175000 | 4/25/2024 3:25 PM | 175 | 4.03 | 4.10 | 4.30 | -0.47 | -10.44% | 77 | 3,311 | 29.88% |
| AMT240517C00180000 | 4/25/2024 4:43 PM | 180 | 2.30 | 2.20 | 2.40 | -0.38 | -14.18% | 40 | 2,498 | 29.08% |
| AMT240517C00185000 | 4/25/2024 3:46 PM | 185 | 1.15 | 1.10 | 1.20 | -0.15 | -11.54% | 5 | 710 | 28.39% |
| AMT240517C00190000 | 4/25/2024 5:17 PM | 190 | 0.50 | 0.50 | 0.60 | -0.20 | -28.57% | 1 | 749 | 28.69% |
| AMT240517C00195000 | 4/25/2024 5:08 PM | 195 | 0.25 | 0.20 | 0.30 | 0.06 | 31.58% | 2 | 1,743 | 29.35% |
| AMT240517C00200000 | 4/25/2024 1:39 PM | 200 | 0.15 | 0.05 | 0.15 | -0.05 | -25.00% | 2 | 706 | 30.08% |
| AMT240517C00210000 | 4/24/2024 3:20 PM | 210 | 0.04 | 0.00 | 0.15 | 0.00 | 0.00% | 4 | 323 | 38.28% |
| AMT240517C00220000 | 4/15/2024 2:47 PM | 220 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 170 | 53.22% |
| AMT240517C00230000 | 4/18/2024 3:30 PM | 230 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 9 | 60.94% |
| AMT240517C00260000 | 3/18/2024 5:38 PM | 260 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 81.40% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT240517P00130000 | 4/22/2024 6:44 PM | 130 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 4 | 64.50% |
| AMT240517P00135000 | 4/12/2024 7:43 PM | 135 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 3 | 57.28% |
| AMT240517P00140000 | 4/24/2024 7:53 PM | 140 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 26 | 40.14% |
| AMT240517P00145000 | 4/23/2024 3:40 PM | 145 | 0.14 | 0.05 | 0.40 | 0.00 | 0.00% | 2 | 524 | 43.90% |
| AMT240517P00150000 | 4/23/2024 1:47 PM | 150 | 0.35 | 0.25 | 0.45 | 0.00 | 0.00% | 3 | 525 | 37.99% |
| AMT240517P00155000 | 4/25/2024 3:03 PM | 155 | 0.51 | 0.45 | 0.55 | 0.06 | 13.33% | 8 | 48 | 32.59% |
| AMT240517P00160000 | 4/25/2024 5:34 PM | 160 | 0.95 | 0.95 | 1.05 | 0.05 | 5.88% | 1 | 1,229 | 30.91% |
| AMT240517P00165000 | 4/25/2024 5:23 PM | 165 | 1.90 | 1.80 | 2.00 | 0.40 | 26.67% | 35 | 565 | 29.79% |
| AMT240517P00170000 | 4/25/2024 2:38 PM | 170 | 3.40 | 3.30 | 3.60 | 0.45 | 15.25% | 22 | 673 | 29.03% |
| AMT240517P00175000 | 4/25/2024 2:38 PM | 175 | 5.90 | 5.60 | 5.80 | 0.70 | 13.46% | 30 | 1,431 | 27.39% |
| AMT240517P00180000 | 4/25/2024 1:54 PM | 180 | 9.25 | 8.80 | 10.20 | 1.45 | 18.59% | 13 | 1,511 | 34.64% |
| AMT240517P00185000 | 4/25/2024 5:02 PM | 185 | 12.90 | 12.70 | 14.30 | 1.60 | 14.16% | 1 | 362 | 37.49% |
| AMT240517P00190000 | 4/24/2024 2:31 PM | 190 | 16.03 | 17.00 | 19.00 | 0.00 | 0.00% | 1 | 137 | 42.81% |
| AMT240517P00195000 | 4/22/2024 5:21 PM | 195 | 23.38 | 21.30 | 22.90 | 0.00 | 0.00% | 6 | 71 | 39.01% |
| AMT240517P00200000 | 4/11/2024 7:27 PM | 200 | 20.71 | 25.90 | 28.40 | 0.00 | 0.00% | 5 | 0 | 50.31% |
| AMT240517P00210000 | 4/10/2024 1:32 PM | 210 | 24.00 | 35.20 | 38.70 | 0.00 | 0.00% | 2 | 0 | 64.75% |
Related Tickers
CCI Crown Castle Inc.
94.32
-1.17%
SBAC SBA Communications Corporation
198.33
-0.34%
DLR Digital Realty Trust, Inc.
141.57
+0.68%
EQIX Equinix, Inc.
739.38
-2.31%
IRM Iron Mountain Incorporated
77.84
-0.45%
EPR EPR Properties
41.18
+0.05%
LAND Gladstone Land Corporation
12.67
-0.24%
WY Weyerhaeuser Company
31.52
-0.08%
UNIT Uniti Group Inc.
5.58
-2.28%
HASI Hannon Armstrong Sustainable Infrastructure Capital, Inc.
25.43
-1.97%