Options Chain for AMERICAN TOWER CORP NEW COM (AMT) - $171.69 as of 4/29/2024 2:58:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 42.30 | 46.20 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:59:01 PM EST | |||
| 135.00 | 37.30 | 41.20 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:59:01 PM EST | |||
| 140.00 | 32.30 | 36.20 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:59:01 PM EST | |||
| 145.00 | 27.40 | 31.40 | % | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.03 | 4/29/2024 1:59:01 PM EST | |||
| 150.00 | 22.80 | 26.50 | % | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.05 | 4/29/2024 1:59:01 PM EST | |||
| 155.00 | 19.20 | 20.10 | 26.37 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.95 | 0.01 | -0.06 | 4/11/2024 | 4/29/2024 1:59:01 PM EST |
| 160.00 | 14.10 | 15.90 | 15.40 | -0.70 | -4.35% | 1 | 21 | 0.33 | 0.89 | 0.01 | -0.09 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 165.00 | 10.60 | 11.00 | 10.09 | 0.00 | 0.00% | 0 | 34 | 0.31 | 0.80 | 0.02 | -0.12 | 4/26/2024 | 4/29/2024 1:59:01 PM EST |
| 170.00 | 7.00 | 7.30 | 7.40 | +1.40 | +23.34% | 96 | 301 | 0.31 | 0.67 | 0.03 | -0.14 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 175.00 | 4.20 | 4.40 | 4.30 | +0.90 | +26.48% | 123 | 3,374 | 0.30 | 0.50 | 0.04 | -0.14 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 180.00 | 2.20 | 2.45 | 2.32 | +0.51 | +28.18% | 144 | 2,534 | 0.29 | 0.33 | 0.03 | -0.12 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 185.00 | 1.05 | 1.20 | 1.10 | +0.25 | +29.42% | 319 | 724 | 0.29 | 0.19 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 190.00 | 0.50 | 0.55 | 0.55 | +0.18 | +48.65% | 181 | 742 | 0.29 | 0.11 | 0.02 | -0.06 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 195.00 | 0.20 | 0.30 | 0.26 | +0.11 | +73.34% | 11 | 1,692 | 0.30 | 0.05 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 200.00 | 0.10 | 0.20 | 0.13 | +0.03 | +30.00% | 6 | 709 | 0.32 | 0.02 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 210.00 | 0.00 | 0.10 | 0.06 | -0.04 | -40.00% | 25 | 259 | 0.39 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 220.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 170 | 0.67 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/29/2024 1:59:01 PM EST |
| 230.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.77 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/29/2024 1:59:01 PM EST |
| 240.00 | 0.00 | 0.05 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 250.00 | 0.00 | 0.10 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 260.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/29/2024 1:59:01 PM EST |
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 280.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 290.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 300.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.86 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/29/2024 1:59:01 PM EST |
| 135.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.64 | 0.00 | 0.00 | -0.02 | 4/12/2024 | 4/29/2024 1:59:01 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 26 | 0.52 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/29/2024 1:59:01 PM EST |
| 145.00 | 0.00 | 0.20 | 0.10 | -0.01 | -9.10% | 1 | 524 | 0.45 | -0.01 | 0.00 | -0.03 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 150.00 | 0.15 | 0.20 | 0.16 | -0.04 | -20.00% | 8 | 526 | 0.34 | -0.02 | 0.00 | -0.05 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 155.00 | 0.30 | 0.40 | 0.35 | -0.04 | -10.26% | 14 | 61 | 0.35 | -0.05 | 0.01 | -0.06 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 160.00 | 0.65 | 0.75 | 0.70 | -0.25 | -26.32% | 84 | 1,249 | 0.33 | -0.11 | 0.01 | -0.09 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 165.00 | 1.40 | 1.55 | 1.46 | -0.59 | -28.78% | 47 | 576 | 0.31 | -0.20 | 0.02 | -0.12 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 170.00 | 2.75 | 2.95 | 2.90 | -0.60 | -17.15% | 322 | 701 | 0.30 | -0.33 | 0.03 | -0.14 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 175.00 | 4.90 | 5.20 | 4.90 | -0.88 | -15.23% | 48 | 1,471 | 0.30 | -0.50 | 0.04 | -0.14 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 180.00 | 7.90 | 8.20 | 7.76 | -1.06 | -12.02% | 1 | 1,499 | 0.29 | -0.67 | 0.03 | -0.12 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 185.00 | 10.30 | 12.10 | 11.70 | -1.20 | -9.31% | 11 | 361 | 0.28 | -0.81 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 190.00 | 16.20 | 17.20 | 16.70 | -0.72 | -4.14% | 22 | 134 | 0.31 | -0.89 | 0.02 | -0.06 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 195.00 | 19.20 | 22.80 | 23.38 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.95 | 0.01 | -0.04 | 4/22/2024 | 4/29/2024 1:59:01 PM EST |
| 200.00 | 24.80 | 27.70 | 20.71 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.02 | 4/11/2024 | 4/29/2024 1:59:01 PM EST |
| 210.00 | 35.50 | 37.50 | 24.00 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/29/2024 1:59:01 PM EST |
| 220.00 | 44.80 | 47.30 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 230.00 | 54.20 | 58.00 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 240.00 | 65.50 | 67.40 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 250.00 | 74.70 | 77.30 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 260.00 | 84.50 | 88.00 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 270.00 | 94.30 | 97.70 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 280.00 | 104.40 | 107.80 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 290.00 | 114.70 | 117.80 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 300.00 | 124.50 | 127.80 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST |