AMC Entertainment Holdings, Inc. (AMC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:21PM EDT. Market open.
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC220930C00001000 | 2022-09-06 11:46AM EDT | 1.00 | 7.35 | 6.10 | 6.15 | 0.00 | - | 1 | 0 | 1,100.00% |
| AMC220930C00003000 | 2022-09-27 3:39PM EDT | 3.00 | 4.41 | 4.05 | 4.20 | 0.00 | - | 2 | 0 | 500.00% |
| AMC220930C00003500 | 2022-09-28 1:29PM EDT | 3.50 | 4.06 | 3.60 | 3.65 | 0.00 | - | 2 | 1 | 412.50% |
| AMC220930C00004000 | 2022-09-26 3:09PM EDT | 4.00 | 3.00 | 3.00 | 3.20 | 0.00 | - | 2 | 0 | 559.38% |
| AMC220930C00005000 | 2022-09-29 9:39AM EDT | 5.00 | 2.31 | 2.11 | 2.16 | -0.28 | -10.81% | 1 | 20 | 262.50% |
| AMC220930C00005500 | 2022-09-29 12:35PM EDT | 5.50 | 1.75 | 1.59 | 1.64 | -0.42 | -19.35% | 21 | 36 | 212.50% |
| AMC220930C00006000 | 2022-09-29 12:39PM EDT | 6.00 | 1.24 | 1.08 | 1.16 | -0.44 | -26.19% | 74 | 219 | 50.00% |
| AMC220930C00006500 | 2022-09-29 1:01PM EDT | 6.50 | 0.66 | 0.64 | 0.69 | -0.54 | -45.00% | 527 | 839 | 117.19% |
| AMC220930C00007000 | 2022-09-29 1:06PM EDT | 7.00 | 0.30 | 0.29 | 0.30 | -0.43 | -58.90% | 3,478 | 2,788 | 110.94% |
| AMC220930C00007500 | 2022-09-29 1:05PM EDT | 7.50 | 0.11 | 0.11 | 0.12 | -0.23 | -67.65% | 10,504 | 8,532 | 121.88% |
| AMC220930C00008000 | 2022-09-29 1:05PM EDT | 8.00 | 0.05 | 0.05 | 0.06 | -0.10 | -66.67% | 7,190 | 14,234 | 143.75% |
| AMC220930C00008500 | 2022-09-29 1:01PM EDT | 8.50 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 3,609 | 8,918 | 168.75% |
| AMC220930C00009000 | 2022-09-29 1:05PM EDT | 9.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 2,261 | 9,189 | 193.75% |
| AMC220930C00009500 | 2022-09-29 1:01PM EDT | 9.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 768 | 5,728 | 206.25% |
| AMC220930C00010000 | 2022-09-29 12:58PM EDT | 10.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 785 | 15,314 | 250.00% |
| AMC220930C00010500 | 2022-09-29 1:02PM EDT | 10.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 573 | 6,918 | 250.00% |
| AMC220930C00011000 | 2022-09-29 12:39PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 201 | 4,994 | 250.00% |
| AMC220930C00011500 | 2022-09-29 12:28PM EDT | 11.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 25 | 5,910 | 300.00% |
| AMC220930C00012000 | 2022-09-29 12:46PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 180 | 4,167 | 287.50% |
| AMC220930C00012500 | 2022-09-29 10:19AM EDT | 12.50 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 5 | 2,355 | 50.00% |
| AMC220930C00013000 | 2022-09-28 3:53PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 540 | 2,296 | 325.00% |
| AMC220930C00013500 | 2022-09-29 10:08AM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 998 | 350.00% |
| AMC220930C00014000 | 2022-09-29 12:59PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 5,023 | 362.50% |
| AMC220930C00014500 | 2022-09-29 9:57AM EDT | 14.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 10 | 1,028 | 412.50% |
| AMC220930C00015000 | 2022-09-29 9:30AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,332 | 50.00% |
| AMC220930C00015500 | 2022-09-28 10:21AM EDT | 15.50 | 0.01 | 0.01 | 0.01 | 0.00 | - | 6 | 228 | 437.50% |
| AMC220930C00016000 | 2022-09-28 12:02PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 2,035 | 425.00% |
| AMC220930C00017000 | 2022-09-29 9:33AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,972 | 450.00% |
| AMC220930C00018000 | 2022-09-28 10:53AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 1,781 | 475.00% |
| AMC220930C00018500 | 2022-08-19 1:46PM EDT | 18.50 | 3.45 | 3.40 | 3.80 | -1.10 | -24.18% | 39 | 7 | 2,653.91% |
| AMC220930C00019000 | 2022-09-29 9:44AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 19,588 | 500.00% |
| AMC220930C00019500 | 2022-08-19 3:49PM EDT | 19.50 | 3.15 | 3.10 | 3.50 | -1.05 | -25.00% | 4 | 5 | 2,533.59% |
| AMC220930C00020000 | 2022-08-19 3:55PM EDT | 20.00 | 3.15 | 2.96 | 3.35 | -0.35 | -10.00% | 78 | 75 | 2,477.34% |
| AMC220930C00020500 | 2022-08-19 12:26PM EDT | 20.50 | 3.00 | 2.78 | 3.15 | -0.93 | -23.66% | 8 | 14 | 2,399.22% |
| AMC220930C00021000 | 2022-08-19 3:57PM EDT | 21.00 | 2.90 | 2.62 | 2.96 | -0.35 | -10.77% | 12 | 111 | 2,329.69% |
| AMC220930C00021500 | 2022-08-19 2:25PM EDT | 21.50 | 2.60 | 2.55 | 2.90 | -0.40 | -13.33% | 36 | 11 | 2,314.84% |
| AMC220930C00022000 | 2022-08-19 3:24PM EDT | 22.00 | 2.25 | 2.42 | 2.81 | -0.75 | -25.00% | 8 | 66 | 2,277.34% |
| AMC220930C00022500 | 2022-08-19 3:18PM EDT | 22.50 | 2.30 | 2.31 | 2.69 | -2.45 | -51.58% | 2 | 22 | 2,237.50% |
| AMC220930C00023000 | 2022-08-19 3:58PM EDT | 23.00 | 2.21 | 2.23 | 2.57 | -0.84 | -27.54% | 19 | 60 | 2,204.69% |
| AMC220930C00023500 | 2022-08-19 1:20PM EDT | 23.50 | 2.15 | 2.10 | 2.49 | -2.15 | -50.00% | 18 | 31 | 2,169.53% |
| AMC220930C00024000 | 2022-08-19 2:48PM EDT | 24.00 | 2.00 | 2.03 | 2.38 | -0.85 | -29.82% | 61 | 184 | 2,140.63% |
| AMC220930C00024500 | 2022-08-19 12:47PM EDT | 24.50 | 2.11 | 1.94 | 2.29 | -0.89 | -29.67% | 22 | 44 | 2,112.50% |
| AMC220930C00025000 | 2022-08-19 3:59PM EDT | 25.00 | 2.03 | 1.88 | 2.22 | -0.30 | -12.88% | 76 | 111 | 2,094.53% |
| AMC220930C00025500 | 2022-08-19 3:56PM EDT | 25.50 | 2.00 | 1.77 | 2.13 | -0.34 | -14.53% | 1 | 60 | 2,060.16% |
| AMC220930C00026000 | 2022-08-19 3:33PM EDT | 26.00 | 1.77 | 1.72 | 2.07 | -0.48 | -21.33% | 57 | 118 | 2,046.88% |
| AMC220930C00026500 | 2022-08-18 3:57PM EDT | 26.50 | 2.06 | 1.65 | 2.01 | 0.00 | - | 8 | 43 | 2,028.13% |
| AMC220930C00027000 | 2022-08-19 3:37PM EDT | 27.00 | 1.79 | 1.61 | 1.86 | -1.11 | -38.28% | 5 | 184 | 1,995.31% |
| AMC220930C00027500 | 2022-08-19 3:52PM EDT | 27.50 | 1.75 | 1.58 | 1.87 | -1.45 | -45.31% | 4 | 6 | 2,002.34% |
| AMC220930C00028000 | 2022-08-19 3:56PM EDT | 28.00 | 1.74 | 1.53 | 1.75 | -0.26 | -13.00% | 8 | 38 | 1,972.66% |
| AMC220930C00030000 | 2022-08-19 3:59PM EDT | 30.00 | 1.44 | 1.31 | 1.59 | -0.17 | -10.56% | 444 | 296 | 1,923.44% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC220930P00001000 | 2022-09-07 2:57PM EDT | 1.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 1,100.00% |
| AMC220930P00002000 | 2022-09-09 11:01AM EDT | 2.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 700.00% |
| AMC220930P00003000 | 2022-09-28 11:40AM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 101 | 50.00% |
| AMC220930P00003500 | 2022-09-27 9:50AM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 66 | 400.00% |
| AMC220930P00004000 | 2022-09-27 12:23PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 162 | 337.50% |
| AMC220930P00004500 | 2022-09-28 11:59AM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 457 | 275.00% |
| AMC220930P00005000 | 2022-09-29 1:01PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 2,083 | 50.00% |
| AMC220930P00005500 | 2022-09-29 12:49PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 120 | 3,581 | 162.50% |
| AMC220930P00006000 | 2022-09-29 1:05PM EDT | 6.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 609 | 6,080 | 159.38% |
| AMC220930P00006500 | 2022-09-29 1:04PM EDT | 6.50 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 5,798 | 6,180 | 117.19% |
| AMC220930P00007000 | 2022-09-29 1:05PM EDT | 7.00 | 0.18 | 0.18 | 0.19 | +0.10 | +125.00% | 10,517 | 7,415 | 115.63% |
| AMC220930P00007500 | 2022-09-29 1:04PM EDT | 7.50 | 0.50 | 0.49 | 0.50 | +0.29 | +138.10% | 2,613 | 6,031 | 121.88% |
| AMC220930P00008000 | 2022-09-29 1:05PM EDT | 8.00 | 0.94 | 0.92 | 0.94 | +0.43 | +84.31% | 416 | 2,880 | 139.06% |
| AMC220930P00008500 | 2022-09-29 1:00PM EDT | 8.50 | 1.37 | 1.41 | 1.45 | +0.46 | +50.55% | 164 | 2,502 | 185.94% |
| AMC220930P00009000 | 2022-09-29 12:58PM EDT | 9.00 | 1.89 | 1.87 | 1.98 | +0.50 | +35.97% | 112 | 1,974 | 221.88% |
| AMC220930P00009500 | 2022-09-29 12:56PM EDT | 9.50 | 2.35 | 2.37 | 2.49 | +0.51 | +27.72% | 33 | 773 | 264.06% |
| AMC220930P00010000 | 2022-09-29 12:56PM EDT | 10.00 | 2.85 | 2.86 | 2.92 | +0.36 | +14.46% | 112 | 7,976 | 218.75% |
| AMC220930P00010500 | 2022-09-29 10:36AM EDT | 10.50 | 3.35 | 3.35 | 3.45 | +0.43 | +14.73% | 11 | 184 | 275.00% |
| AMC220930P00011000 | 2022-09-29 10:44AM EDT | 11.00 | 3.75 | 3.85 | 3.90 | +0.05 | +1.35% | 13 | 178 | 303.13% |
| AMC220930P00011500 | 2022-09-27 1:26PM EDT | 11.50 | 4.45 | 4.35 | 4.50 | 0.00 | - | 44 | 34 | 378.13% |
| AMC220930P00012000 | 2022-09-29 12:00PM EDT | 12.00 | 4.70 | 4.75 | 5.05 | +0.23 | +5.15% | 3 | 32 | 350.00% |
| AMC220930P00012500 | 2022-09-16 9:38AM EDT | 12.50 | 3.35 | 5.35 | 5.45 | 0.00 | - | 3 | 155 | 375.00% |
| AMC220930P00013000 | 2022-09-27 3:17PM EDT | 13.00 | 5.71 | 5.80 | 6.00 | 0.00 | - | 3 | 15 | 393.75% |
| AMC220930P00013500 | 2022-09-29 9:39AM EDT | 13.50 | 6.20 | 6.30 | 6.55 | -0.25 | -3.88% | 1 | 77 | 471.88% |
| AMC220930P00014000 | 2022-09-29 10:37AM EDT | 14.00 | 6.82 | 6.80 | 7.00 | +0.26 | +3.96% | 3 | 31 | 431.25% |
| AMC220930P00014500 | 2022-09-28 1:18PM EDT | 14.50 | 6.96 | 7.25 | 7.45 | 0.00 | - | 1 | 2 | 556.25% |
| AMC220930P00015000 | 2022-09-28 10:55AM EDT | 15.00 | 7.50 | 7.85 | 7.90 | 0.00 | - | 41 | 199 | 468.75% |
| AMC220930P00015500 | 2022-09-27 2:41PM EDT | 15.50 | 8.20 | 8.30 | 8.55 | 0.00 | - | 10 | 12 | 550.00% |
| AMC220930P00016000 | 2022-09-28 1:16PM EDT | 16.00 | 8.70 | 8.75 | 9.05 | +0.25 | +2.96% | 2 | 6 | 500.00% |
| AMC220930P00017000 | 2022-09-23 11:49AM EDT | 17.00 | 9.19 | 9.80 | 10.05 | 0.00 | - | 5 | 18 | 600.00% |
| AMC220930P00018000 | 2022-09-26 11:35AM EDT | 18.00 | 10.50 | 10.85 | 10.85 | 0.00 | - | 1 | 77 | 0.00% |
| AMC220930P00018500 | 2022-08-19 1:44PM EDT | 18.50 | 4.28 | 4.20 | 4.60 | +0.63 | +17.26% | 27 | 84 | 0.00% |
| AMC220930P00019000 | 2022-09-29 12:50PM EDT | 19.00 | 11.83 | 11.85 | 12.00 | +0.37 | +3.23% | 4 | 65 | 656.25% |
| AMC220930P00019500 | 2022-08-19 2:03PM EDT | 19.50 | 4.93 | 4.95 | 5.20 | +0.93 | +23.25% | 5 | 42 | 0.00% |
| AMC220930P00020000 | 2022-08-19 3:47PM EDT | 20.00 | 5.50 | 5.15 | 5.55 | +1.20 | +27.91% | 14 | 139 | 0.00% |
| AMC220930P00020500 | 2022-08-19 2:03PM EDT | 20.50 | 5.67 | 5.60 | 6.00 | +1.01 | +21.67% | 2 | 25 | 0.00% |
| AMC220930P00021000 | 2022-08-18 10:27AM EDT | 21.00 | 4.65 | 5.95 | 6.30 | 0.00 | - | 8 | 7 | 0.00% |
| AMC220930P00021500 | 2022-08-19 1:01PM EDT | 21.50 | 6.25 | 6.40 | 6.70 | +1.65 | +35.87% | 12 | 14 | 0.00% |
| AMC220930P00022000 | 2022-08-19 3:52PM EDT | 22.00 | 6.90 | 6.80 | 7.05 | +1.20 | +21.05% | 21 | 29 | 0.00% |
| AMC220930P00022500 | 2022-08-19 1:36PM EDT | 22.50 | 7.25 | 7.05 | 7.50 | +1.35 | +22.88% | 3 | 12 | 0.00% |
| AMC220930P00023000 | 2022-08-19 3:52PM EDT | 23.00 | 7.70 | 7.50 | 7.85 | +2.46 | +46.95% | 22 | 76 | 0.00% |
| AMC220930P00023500 | 2022-08-19 1:59PM EDT | 23.50 | 7.95 | 7.85 | 8.40 | +2.39 | +42.99% | 36 | 25 | 0.00% |
| AMC220930P00024000 | 2022-08-18 10:41AM EDT | 24.00 | 6.94 | 8.25 | 8.75 | 0.00 | - | 3 | 8 | 0.00% |
| AMC220930P00024500 | 2022-08-19 3:36PM EDT | 24.50 | 9.07 | 8.65 | 9.10 | +1.42 | +18.56% | 12 | 11 | 0.00% |
| AMC220930P00025000 | 2022-08-19 3:45PM EDT | 25.00 | 9.45 | 9.10 | 9.50 | +3.35 | +54.92% | 9 | 44 | 0.00% |
| AMC220930P00025500 | 2022-08-19 2:09PM EDT | 25.50 | 9.50 | 9.55 | 9.95 | +3.70 | +63.79% | 12 | 2 | 0.00% |
| AMC220930P00026000 | 2022-08-18 2:28PM EDT | 26.00 | 8.75 | 9.90 | 10.50 | 0.00 | - | 1 | 10 | 0.00% |
| AMC220930P00026500 | 2022-08-19 2:24PM EDT | 26.50 | 10.45 | 10.35 | 10.90 | +4.15 | +65.87% | 9 | 25 | 0.00% |
| AMC220930P00027000 | 2022-08-19 2:03PM EDT | 27.00 | 10.90 | 10.80 | 11.25 | +1.30 | +13.54% | 31 | 4 | 0.00% |
| AMC220930P00027500 | 2022-08-16 12:11PM EDT | 27.50 | 7.65 | 11.20 | 11.70 | 0.00 | - | 3 | 1 | 0.00% |
| AMC220930P00028000 | 2022-08-17 3:36PM EDT | 28.00 | 9.06 | 11.70 | 12.20 | 0.00 | - | 3 | 5 | 0.00% |
| AMC220930P00030000 | 2022-08-18 3:50PM EDT | 30.00 | 12.50 | 13.40 | 13.95 | 0.00 | - | 4 | 4 | 0.00% |
© 2022 Yahoo. All rights reserved.
