Australia markets closed

AMC Entertainment Holdings, Inc. (AMC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
10.39-1.19 (-10.28%)
At close: 04:00PM EDT
10.36 -0.03 (-0.24%)
Pre-market: 08:46AM EDT
In the money
Show:ListStraddle
Callsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC220527C000025002022-05-24 12:22PM EDT2.508.000.000.000.00-20250.00%
AMC220527C000030002022-05-24 11:42AM EDT3.007.620.000.000.00-10100.00%
AMC220527C000050002022-05-24 11:43AM EDT5.005.620.000.000.00-11300.00%
AMC220527C000060002022-05-20 3:59PM EDT6.005.300.000.000.00-5650.00%
AMC220527C000065002022-05-24 9:56AM EDT6.504.150.000.000.00-3200.00%
AMC220527C000070002022-05-23 12:04PM EDT7.003.500.000.000.00-120.00%
AMC220527C000075002022-05-24 3:58PM EDT7.502.900.000.000.00-42340.00%
AMC220527C000080002022-05-24 3:03PM EDT8.002.510.000.000.00-14430.00%
AMC220527C000085002022-05-24 2:42PM EDT8.501.980.000.000.00-69940.00%
AMC220527C000090002022-05-24 3:57PM EDT9.001.490.000.000.00-1301780.00%
AMC220527C000095002022-05-24 3:58PM EDT9.501.080.000.000.00-1901680.00%
AMC220527C000100002022-05-24 3:59PM EDT10.000.790.000.000.00-2,5262,1020.00%
AMC220527C000105002022-05-24 3:59PM EDT10.500.540.000.000.00-3,8152,2076.25%
AMC220527C000110002022-05-24 3:59PM EDT11.000.360.000.000.00-12,1265,24425.00%
AMC220527C000115002022-05-24 3:59PM EDT11.500.240.000.000.00-5,4192,78725.00%
AMC220527C000120002022-05-24 3:59PM EDT12.000.160.000.000.00-15,03212,39150.00%
AMC220527C000125002022-05-24 3:59PM EDT12.500.110.000.000.00-2,7364,21950.00%
AMC220527C000130002022-05-24 3:59PM EDT13.000.080.000.000.00-8,39112,82350.00%
AMC220527C000135002022-05-24 3:59PM EDT13.500.050.000.000.00-7,19310,35550.00%
AMC220527C000140002022-05-24 3:59PM EDT14.000.050.000.000.00-5,4888,60050.00%
AMC220527C000145002022-05-24 3:56PM EDT14.500.040.000.000.00-1,2053,96150.00%
AMC220527C000150002022-05-24 3:59PM EDT15.000.040.000.000.00-5,57911,65350.00%
AMC220527C000155002022-05-24 3:45PM EDT15.500.030.000.000.00-4683,18550.00%
AMC220527C000160002022-05-24 3:58PM EDT16.000.040.000.000.00-7463,91450.00%
AMC220527C000165002022-05-24 3:59PM EDT16.500.030.000.000.00-2591,68050.00%
AMC220527C000170002022-05-24 3:52PM EDT17.000.030.000.000.00-6323,59850.00%
AMC220527C000175002022-05-24 3:47PM EDT17.500.030.000.000.00-6631,87450.00%
AMC220527C000180002022-05-24 3:52PM EDT18.000.030.000.000.00-9803,16850.00%
AMC220527C000185002022-05-24 1:34PM EDT18.500.020.000.000.00-2191,54150.00%
AMC220527C000190002022-05-24 3:22PM EDT19.000.030.000.000.00-3352,95150.00%
AMC220527C000195002022-05-24 3:54PM EDT19.500.020.000.000.00-18968950.00%
AMC220527C000200002022-05-24 3:55PM EDT20.000.030.000.000.00-1,2296,14550.00%
AMC220527C000205002022-05-24 3:24PM EDT20.500.020.000.000.00-1691,19350.00%
AMC220527C000210002022-05-24 3:57PM EDT21.000.010.000.000.00-4721,28050.00%
AMC220527C000215002022-05-24 3:38PM EDT21.500.020.000.000.00-454570100.00%
AMC220527C000220002022-05-24 3:45PM EDT22.000.020.000.000.00-2,0403,442100.00%
AMC220527C000225002022-05-24 3:40PM EDT22.500.020.000.000.00-55398650.00%
AMC220527C000230002022-05-24 2:52PM EDT23.000.020.000.000.00-5880250.00%
AMC220527C000235002022-05-24 3:43PM EDT23.500.020.000.000.00-4442650.00%
AMC220527C000240002022-05-24 1:42PM EDT24.000.020.000.000.00-1631,09850.00%
AMC220527C000245002022-05-24 2:36PM EDT24.500.010.000.000.00-7962250.00%
AMC220527C000250002022-05-24 3:43PM EDT25.000.010.000.000.00-7722,41550.00%
AMC220527C000255002022-05-24 1:46PM EDT25.500.010.000.000.00-2883550.00%
AMC220527C000260002022-05-24 3:38PM EDT26.000.020.000.000.00-171,12950.00%
AMC220527C000270002022-05-24 3:50PM EDT27.000.010.000.000.00-1291350.00%
AMC220527C000280002022-05-24 3:15PM EDT28.000.020.000.000.00-2244250.00%
AMC220527C000290002022-05-24 3:07PM EDT29.000.010.000.000.00-10386950.00%
AMC220527C000300002022-05-24 3:13PM EDT30.000.020.000.000.00-1132,96850.00%
AMC220527C000310002022-05-24 1:37PM EDT31.000.010.000.000.00-11681050.00%
AMC220527C000320002022-05-24 3:35PM EDT32.000.010.000.000.00-2058350.00%
AMC220527C000330002022-05-24 3:43PM EDT33.000.010.000.000.00-5928250.00%
AMC220527C000340002022-05-24 3:56PM EDT34.000.010.000.000.00-35848550.00%
AMC220527C000350002022-05-24 3:24PM EDT35.000.010.000.000.00-973,67950.00%
AMC220527C000360002022-05-24 3:08PM EDT36.000.010.000.000.00-4371,85850.00%
AMC220527C000370002022-05-24 3:41PM EDT37.000.010.000.000.00-4961,25950.00%
AMC220527C000380002022-05-24 3:58PM EDT38.000.010.000.000.00-6031,17550.00%
AMC220527C000390002022-05-24 3:59PM EDT39.000.020.000.000.00-911,40150.00%
AMC220527C000400002022-05-24 3:59PM EDT40.000.010.000.000.00-2,1658,69050.00%
Putsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC220527P000025002022-05-24 3:25PM EDT2.500.010.000.000.00-1017050.00%
AMC220527P000030002022-05-16 11:59AM EDT3.000.010.000.000.00--150.00%
AMC220527P000040002022-05-20 9:38AM EDT4.000.010.000.000.00-116050.00%
AMC220527P000050002022-05-23 9:39AM EDT5.000.010.000.000.00-761,01350.00%
AMC220527P000060002022-05-24 3:55PM EDT6.000.010.000.000.00-3045650.00%
AMC220527P000065002022-05-24 3:52PM EDT6.500.010.000.000.00-1382,07850.00%
AMC220527P000070002022-05-24 3:52PM EDT7.000.010.000.000.00-5642,04750.00%
AMC220527P000075002022-05-24 3:56PM EDT7.500.020.000.000.00-8863,89650.00%
AMC220527P000080002022-05-24 3:59PM EDT8.000.040.000.000.00-1,6141,85550.00%
AMC220527P000085002022-05-24 3:57PM EDT8.500.060.000.000.00-1,2031,49950.00%
AMC220527P000090002022-05-24 3:59PM EDT9.000.110.000.000.00-12,2419,25150.00%
AMC220527P000095002022-05-24 3:59PM EDT9.500.220.000.000.00-2,8932,47525.00%
AMC220527P000100002022-05-24 3:59PM EDT10.000.410.000.000.00-9,0956,42912.50%
AMC220527P000105002022-05-24 3:59PM EDT10.500.660.000.000.00-3,8154,6100.00%
AMC220527P000110002022-05-24 3:59PM EDT11.000.970.000.000.00-4,9037,8600.00%
AMC220527P000115002022-05-24 3:59PM EDT11.501.360.000.000.00-1,2512,6730.00%
AMC220527P000120002022-05-24 3:58PM EDT12.001.770.000.000.00-8745,5540.00%
AMC220527P000125002022-05-24 3:46PM EDT12.502.120.000.000.00-2401,9720.00%
AMC220527P000130002022-05-24 3:59PM EDT13.002.700.000.000.00-3563,2510.00%
AMC220527P000135002022-05-24 3:21PM EDT13.503.250.000.000.00-431,3250.00%
AMC220527P000140002022-05-24 3:54PM EDT14.003.660.000.000.00-306160.00%
AMC220527P000145002022-05-24 12:20PM EDT14.503.850.000.000.00-74190.00%
AMC220527P000150002022-05-24 3:49PM EDT15.004.600.000.000.00-803690.00%
AMC220527P000155002022-05-24 11:50AM EDT15.504.900.000.000.00-296060.00%
AMC220527P000160002022-05-24 3:11PM EDT16.005.720.000.000.00-1374030.00%
AMC220527P000165002022-05-24 1:23PM EDT16.505.900.000.000.00-21200.00%
AMC220527P000170002022-05-24 3:42PM EDT17.006.550.000.000.00-92680.00%
AMC220527P000175002022-05-23 12:25PM EDT17.506.950.000.000.00-102860.00%
AMC220527P000180002022-05-24 3:54PM EDT18.007.650.000.000.00-391220.00%
AMC220527P000185002022-05-20 12:27PM EDT18.508.000.000.000.00-11050.00%
AMC220527P000190002022-05-24 3:38PM EDT19.008.580.000.000.00-36140.00%
AMC220527P000195002022-05-20 11:28AM EDT19.507.980.000.000.00-10460.00%
AMC220527P000200002022-05-24 11:13AM EDT20.009.430.000.000.00-66660.00%
AMC220527P000205002022-05-24 3:03PM EDT20.5010.000.000.000.00-201300.00%
AMC220527P000210002022-05-23 11:04AM EDT21.009.250.000.000.00-162770.00%
AMC220527P000215002022-05-24 3:13PM EDT21.5011.230.000.000.00-1170.00%
AMC220527P000220002022-05-24 11:30AM EDT22.0011.420.000.000.00-3970.00%
AMC220527P000225002022-05-24 11:43AM EDT22.5011.910.000.000.00-40540.00%
AMC220527P000230002022-05-24 3:56PM EDT23.0012.650.000.000.00-11340.00%
AMC220527P000235002022-05-24 12:46PM EDT23.5012.980.000.000.00-5160.00%
AMC220527P000240002022-05-24 1:14PM EDT24.0013.470.000.000.00-4210.00%
AMC220527P000245002022-05-18 10:20AM EDT24.5011.180.000.000.00-99990.00%
AMC220527P000250002022-05-24 2:22PM EDT25.0014.450.000.000.00-31470.00%
AMC220527P000255002022-05-19 10:38AM EDT25.5012.500.000.000.00--260.00%
AMC220527P000260002022-05-23 2:50PM EDT26.0014.500.000.000.00-3100.00%
AMC220527P000270002022-05-24 1:04PM EDT27.0016.500.000.000.00-5370.00%
AMC220527P000280002022-05-24 12:26PM EDT28.0017.380.000.000.00-3330.00%
AMC220527P000290002022-05-24 9:52AM EDT29.0018.370.000.000.00-1290.00%
AMC220527P000300002022-05-24 1:54PM EDT30.0019.500.000.000.00-2240.00%
AMC220527P000310002022-05-23 3:33PM EDT31.0019.460.000.000.00-21120.00%
AMC220527P000320002022-05-24 3:27PM EDT32.0021.700.000.000.00-7110.00%
AMC220527P000330002022-05-24 3:19PM EDT33.0022.740.000.000.00-1100.00%
AMC220527P000340002022-05-18 9:34AM EDT34.0023.490.000.000.00-5120.00%
AMC220527P000350002022-05-20 12:23PM EDT35.0023.050.000.000.00-340.00%
AMC220527P000360002022-05-24 12:54PM EDT36.0025.450.000.000.00-1140.00%
AMC220527P000370002022-05-23 9:51AM EDT37.0025.350.000.000.00-120.00%
AMC220527P000380002022-05-23 11:08AM EDT38.0027.520.000.000.00-720.00%
AMC220527P000390002022-05-16 11:18AM EDT39.0027.080.000.000.00-3050.00%
AMC220527P000400002022-05-24 3:30PM EDT40.0029.650.000.000.00-1180.00%