AMT - American Tower Corporation (REIT)

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMT190823C001800002019-08-09 10:56AM EDT180.0042.0745.0048.700.00--1198.24%
AMT190823C001900002019-08-12 9:39AM EDT190.0032.1036.3037.800.00-1178.91%
AMT190823C001950002019-08-08 10:47AM EDT195.0024.6031.2033.100.00-3483.20%
AMT190823C001975002019-08-12 11:03AM EDT197.5025.2027.7031.700.00-1181.45%
AMT190823C002000002019-08-21 12:23PM EDT200.0026.6026.5027.90+6.60+33.00%1875.29%
AMT190823C002050002019-08-01 1:31PM EDT205.009.5021.0023.200.00-1454.88%
AMT190823C002075002019-07-31 12:52PM EDT207.507.2018.1020.600.00-1486.87%
AMT190823C002100002019-08-19 12:43PM EDT210.0015.6016.0017.300.00-1555.18%
AMT190823C002125002019-08-16 10:32AM EDT212.5011.4313.9015.000.00-17555.23%
AMT190823C002150002019-08-21 2:02PM EDT215.0011.8011.7012.30+1.20+11.32%24541.65%
AMT190823C002175002019-08-19 1:47PM EDT217.507.799.509.800.00-219234.77%
AMT190823C002200002019-08-21 3:25PM EDT220.007.007.207.50+0.75+12.00%723632.42%
AMT190823C002225002019-08-21 3:30PM EDT222.504.864.705.00+0.81+20.00%136924.20%
AMT190823C002250002019-08-21 1:45PM EDT225.002.752.702.90+0.35+14.58%1338720.83%
AMT190823C002275002019-08-21 3:19PM EDT227.501.151.151.30+0.21+22.34%1928518.58%
AMT190823C002300002019-08-21 1:33PM EDT230.000.450.350.45+0.05+12.50%57818.02%
AMT190823C002325002019-08-19 10:33AM EDT232.500.100.000.150.00-181818.99%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMT190823P001700002019-08-15 12:17PM EDT170.000.070.000.050.00-111119.53%
AMT190823P001825002019-08-01 11:08AM EDT182.500.050.002.150.00-22168.80%
AMT190823P001875002019-08-15 12:17PM EDT187.500.090.000.150.00-1193.75%
AMT190823P001900002019-07-31 11:44AM EDT190.000.180.000.150.00-31388.28%
AMT190823P001925002019-07-31 3:02PM EDT192.500.300.000.150.00-116682.42%
AMT190823P001950002019-08-01 3:55PM EDT195.000.550.000.150.00-102376.76%
AMT190823P001975002019-08-19 12:14PM EDT197.500.080.000.150.00-1471.09%
AMT190823P002000002019-08-14 3:46PM EDT200.000.240.000.150.00-52765.63%
AMT190823P002025002019-08-13 12:13PM EDT202.500.170.050.150.00-32962.70%
AMT190823P002050002019-08-15 12:18PM EDT205.000.100.100.150.00-11858.98%
AMT190823P002075002019-08-16 2:19PM EDT207.500.150.000.150.00-222254.79%
AMT190823P002100002019-08-19 12:41PM EDT210.000.110.000.150.00-1511648.63%
AMT190823P002125002019-08-21 12:05PM EDT212.500.050.000.15-0.10-66.67%13742.58%
AMT190823P002150002019-08-19 2:33PM EDT215.000.170.000.150.00-110636.33%
AMT190823P002175002019-08-20 3:54PM EDT217.500.200.050.150.00-5517330.08%
AMT190823P002200002019-08-21 2:21PM EDT220.000.150.150.25-0.15-50.00%4116926.76%
AMT190823P002225002019-08-21 2:34PM EDT222.500.410.350.45-0.29-41.43%2849823.63%
AMT190823P002250002019-08-21 3:20PM EDT225.000.850.750.85-0.50-37.04%8819920.41%