NYSE - Nasdaq Real Time Price • USD
American Tower Corporation (AMT)
As of 1:33 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 | 18.30 | 18.80 | 0.00 | 0.00% | - | 1 | 42.11% |
| AMT240517C00160000 | 4/23/2024 2:17 PM | 160 | 16.10 | 13.60 | 14.10 | 0.00 | 0.00% | 10 | 21 | 36.04% |
| AMT240517C00165000 | 4/26/2024 3:34 PM | 165 | 10.09 | 9.80 | 10.00 | -1.71 | -14.49% | 8 | 30 | 33.08% |
| AMT240517C00170000 | 4/26/2024 5:04 PM | 170 | 6.62 | 6.40 | 6.60 | -0.18 | -2.65% | 20 | 294 | 31.41% |
| AMT240517C00175000 | 4/26/2024 5:18 PM | 175 | 3.80 | 3.60 | 3.90 | -0.32 | -7.77% | 26 | 3,358 | 29.74% |
| AMT240517C00180000 | 4/26/2024 5:18 PM | 180 | 2.05 | 1.90 | 2.15 | -0.20 | -8.58% | 60 | 2,500 | 29.22% |
| AMT240517C00185000 | 4/26/2024 3:55 PM | 185 | 1.00 | 0.95 | 1.00 | -0.15 | -13.04% | 72 | 714 | 28.14% |
| AMT240517C00190000 | 4/26/2024 5:18 PM | 190 | 0.44 | 0.40 | 0.50 | -0.06 | -13.04% | 8 | 750 | 28.76% |
| AMT240517C00195000 | 4/26/2024 2:39 PM | 195 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 65 | 1,741 | 29.59% |
| AMT240517C00200000 | 4/26/2024 2:44 PM | 200 | 0.12 | 0.10 | 0.15 | 0.02 | 20.00% | 3 | 707 | 31.40% |
| AMT240517C00210000 | 4/26/2024 2:21 PM | 210 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 260 | 37.40% |
| AMT240517C00220000 | 4/15/2024 2:47 PM | 220 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 170 | 41.02% |
| AMT240517C00230000 | 4/18/2024 3:30 PM | 230 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 9 | 62.99% |
| AMT240517C00260000 | 3/18/2024 5:38 PM | 260 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 83.84% |
| 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 | 65.33% |
| AMT240517P00135000 | 4/12/2024 7:43 PM | 135 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 3 | 57.91% |
| AMT240517P00140000 | 4/24/2024 7:53 PM | 140 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 3 | 26 | 46.97% |
| AMT240517P00145000 | 4/23/2024 3:40 PM | 145 | 0.14 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 524 | 38.67% |
| AMT240517P00150000 | 4/23/2024 1:47 PM | 150 | 0.35 | 0.05 | 0.50 | 0.00 | 0.00% | 3 | 525 | 39.09% |
| AMT240517P00155000 | 4/26/2024 2:20 PM | 155 | 0.39 | 0.40 | 0.55 | -0.11 | -22.00% | 1 | 62 | 32.57% |
| AMT240517P00160000 | 4/26/2024 5:18 PM | 160 | 0.95 | 0.90 | 0.95 | -0.05 | -5.26% | 122 | 1,229 | 29.68% |
| AMT240517P00165000 | 4/26/2024 5:12 PM | 165 | 1.80 | 1.80 | 1.95 | -0.10 | -5.26% | 39 | 574 | 28.99% |
| AMT240517P00170000 | 4/26/2024 5:17 PM | 170 | 3.40 | 3.30 | 3.40 | -0.10 | -2.94% | 37 | 674 | 27.03% |
| AMT240517P00175000 | 4/26/2024 4:28 PM | 175 | 5.66 | 5.60 | 6.00 | -0.24 | -4.07% | 30 | 1,453 | 27.22% |
| AMT240517P00180000 | 4/26/2024 4:29 PM | 180 | 8.82 | 9.00 | 9.60 | -0.43 | -4.65% | 1 | 1,499 | 28.75% |
| AMT240517P00185000 | 4/25/2024 5:02 PM | 185 | 12.90 | 13.00 | 13.60 | 0.00 | 0.00% | 1 | 361 | 28.91% |
| AMT240517P00190000 | 4/26/2024 2:57 PM | 190 | 17.42 | 17.50 | 18.50 | 1.39 | 8.67% | 3 | 137 | 34.64% |
| AMT240517P00195000 | 4/22/2024 5:21 PM | 195 | 23.38 | 21.90 | 24.00 | 0.00 | 0.00% | 6 | 71 | 46.24% |
| AMT240517P00200000 | 4/11/2024 7:27 PM | 200 | 20.71 | 25.40 | 28.30 | 0.00 | 0.00% | 5 | 0 | 43.95% |
| AMT240517P00210000 | 4/10/2024 1:32 PM | 210 | 24.00 | 35.60 | 38.50 | 0.00 | 0.00% | 2 | 0 | 57.30% |
Related Tickers
CCI Crown Castle Inc.
94.00
-0.22%
SBAC SBA Communications Corporation
196.99
-0.47%
DLR Digital Realty Trust, Inc.
143.08
+1.12%
EQIX Equinix, Inc.
735.94
-0.33%
IRM Iron Mountain Incorporated
77.66
+0.52%
EPR EPR Properties
41.09
-0.07%
WY Weyerhaeuser Company
31.27
-0.62%
LAND Gladstone Land Corporation
12.69
+0.40%
UNIT Uniti Group Inc.
5.59
-0.09%
HASI Hannon Armstrong Sustainable Infrastructure Capital, Inc.
26.47
+4.13%