Australia markets open in 6 hours 39 minutes

AMC Entertainment Holdings, Inc. (AMC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
7.12-0.55 (-7.18%)
As of 01:21PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC220930C000010002022-09-06 11:46AM EDT1.007.356.106.150.00-101,100.00%
AMC220930C000030002022-09-27 3:39PM EDT3.004.414.054.200.00-20500.00%
AMC220930C000035002022-09-28 1:29PM EDT3.504.063.603.650.00-21412.50%
AMC220930C000040002022-09-26 3:09PM EDT4.003.003.003.200.00-20559.38%
AMC220930C000050002022-09-29 9:39AM EDT5.002.312.112.16-0.28-10.81%120262.50%
AMC220930C000055002022-09-29 12:35PM EDT5.501.751.591.64-0.42-19.35%2136212.50%
AMC220930C000060002022-09-29 12:39PM EDT6.001.241.081.16-0.44-26.19%7421950.00%
AMC220930C000065002022-09-29 1:01PM EDT6.500.660.640.69-0.54-45.00%527839117.19%
AMC220930C000070002022-09-29 1:06PM EDT7.000.300.290.30-0.43-58.90%3,4782,788110.94%
AMC220930C000075002022-09-29 1:05PM EDT7.500.110.110.12-0.23-67.65%10,5048,532121.88%
AMC220930C000080002022-09-29 1:05PM EDT8.000.050.050.06-0.10-66.67%7,19014,234143.75%
AMC220930C000085002022-09-29 1:01PM EDT8.500.040.030.04-0.03-42.86%3,6098,918168.75%
AMC220930C000090002022-09-29 1:05PM EDT9.000.030.020.03-0.01-25.00%2,2619,189193.75%
AMC220930C000095002022-09-29 1:01PM EDT9.500.010.010.02-0.02-66.67%7685,728206.25%
AMC220930C000100002022-09-29 12:58PM EDT10.000.010.010.03-0.01-50.00%78515,314250.00%
AMC220930C000105002022-09-29 1:02PM EDT10.500.010.000.02-0.01-50.00%5736,918250.00%
AMC220930C000110002022-09-29 12:39PM EDT11.000.010.000.01-0.01-50.00%2014,994250.00%
AMC220930C000115002022-09-29 12:28PM EDT11.500.010.000.02-0.01-50.00%255,910300.00%
AMC220930C000120002022-09-29 12:46PM EDT12.000.010.000.010.00-1804,167287.50%
AMC220930C000125002022-09-29 10:19AM EDT12.500.010.000.00-0.01-50.00%52,35550.00%
AMC220930C000130002022-09-28 3:53PM EDT13.000.010.000.010.00-5402,296325.00%
AMC220930C000135002022-09-29 10:08AM EDT13.500.010.000.010.00-1998350.00%
AMC220930C000140002022-09-29 12:59PM EDT14.000.010.000.010.00-65,023362.50%
AMC220930C000145002022-09-29 9:57AM EDT14.500.020.000.02+0.01+100.00%101,028412.50%
AMC220930C000150002022-09-29 9:30AM EDT15.000.010.000.000.00-13,33250.00%
AMC220930C000155002022-09-28 10:21AM EDT15.500.010.010.010.00-6228437.50%
AMC220930C000160002022-09-28 12:02PM EDT16.000.010.000.010.00-382,035425.00%
AMC220930C000170002022-09-29 9:33AM EDT17.000.010.000.010.00-21,972450.00%
AMC220930C000180002022-09-28 10:53AM EDT18.000.010.000.010.00-581,781475.00%
AMC220930C000185002022-08-19 1:46PM EDT18.503.453.403.80-1.10-24.18%3972,653.91%
AMC220930C000190002022-09-29 9:44AM EDT19.000.010.000.010.00-3419,588500.00%
AMC220930C000195002022-08-19 3:49PM EDT19.503.153.103.50-1.05-25.00%452,533.59%
AMC220930C000200002022-08-19 3:55PM EDT20.003.152.963.35-0.35-10.00%78752,477.34%
AMC220930C000205002022-08-19 12:26PM EDT20.503.002.783.15-0.93-23.66%8142,399.22%
AMC220930C000210002022-08-19 3:57PM EDT21.002.902.622.96-0.35-10.77%121112,329.69%
AMC220930C000215002022-08-19 2:25PM EDT21.502.602.552.90-0.40-13.33%36112,314.84%
AMC220930C000220002022-08-19 3:24PM EDT22.002.252.422.81-0.75-25.00%8662,277.34%
AMC220930C000225002022-08-19 3:18PM EDT22.502.302.312.69-2.45-51.58%2222,237.50%
AMC220930C000230002022-08-19 3:58PM EDT23.002.212.232.57-0.84-27.54%19602,204.69%
AMC220930C000235002022-08-19 1:20PM EDT23.502.152.102.49-2.15-50.00%18312,169.53%
AMC220930C000240002022-08-19 2:48PM EDT24.002.002.032.38-0.85-29.82%611842,140.63%
AMC220930C000245002022-08-19 12:47PM EDT24.502.111.942.29-0.89-29.67%22442,112.50%
AMC220930C000250002022-08-19 3:59PM EDT25.002.031.882.22-0.30-12.88%761112,094.53%
AMC220930C000255002022-08-19 3:56PM EDT25.502.001.772.13-0.34-14.53%1602,060.16%
AMC220930C000260002022-08-19 3:33PM EDT26.001.771.722.07-0.48-21.33%571182,046.88%
AMC220930C000265002022-08-18 3:57PM EDT26.502.061.652.010.00-8432,028.13%
AMC220930C000270002022-08-19 3:37PM EDT27.001.791.611.86-1.11-38.28%51841,995.31%
AMC220930C000275002022-08-19 3:52PM EDT27.501.751.581.87-1.45-45.31%462,002.34%
AMC220930C000280002022-08-19 3:56PM EDT28.001.741.531.75-0.26-13.00%8381,972.66%
AMC220930C000300002022-08-19 3:59PM EDT30.001.441.311.59-0.17-10.56%4442961,923.44%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC220930P000010002022-09-07 2:57PM EDT1.000.030.000.010.00-131,100.00%
AMC220930P000020002022-09-09 11:01AM EDT2.000.030.000.010.00-24700.00%
AMC220930P000030002022-09-28 11:40AM EDT3.000.010.000.000.00-1510150.00%
AMC220930P000035002022-09-27 9:50AM EDT3.500.010.000.010.00-566400.00%
AMC220930P000040002022-09-27 12:23PM EDT4.000.010.000.010.00-15162337.50%
AMC220930P000045002022-09-28 11:59AM EDT4.500.010.000.010.00-61457275.00%
AMC220930P000050002022-09-29 1:01PM EDT5.000.010.000.000.00-202,08350.00%
AMC220930P000055002022-09-29 12:49PM EDT5.500.010.000.01-0.01-50.00%1203,581162.50%
AMC220930P000060002022-09-29 1:05PM EDT6.000.020.020.03+0.01+100.00%6096,080159.38%
AMC220930P000065002022-09-29 1:04PM EDT6.500.050.040.05+0.01+25.00%5,7986,180117.19%
AMC220930P000070002022-09-29 1:05PM EDT7.000.180.180.19+0.10+125.00%10,5177,415115.63%
AMC220930P000075002022-09-29 1:04PM EDT7.500.500.490.50+0.29+138.10%2,6136,031121.88%
AMC220930P000080002022-09-29 1:05PM EDT8.000.940.920.94+0.43+84.31%4162,880139.06%
AMC220930P000085002022-09-29 1:00PM EDT8.501.371.411.45+0.46+50.55%1642,502185.94%
AMC220930P000090002022-09-29 12:58PM EDT9.001.891.871.98+0.50+35.97%1121,974221.88%
AMC220930P000095002022-09-29 12:56PM EDT9.502.352.372.49+0.51+27.72%33773264.06%
AMC220930P000100002022-09-29 12:56PM EDT10.002.852.862.92+0.36+14.46%1127,976218.75%
AMC220930P000105002022-09-29 10:36AM EDT10.503.353.353.45+0.43+14.73%11184275.00%
AMC220930P000110002022-09-29 10:44AM EDT11.003.753.853.90+0.05+1.35%13178303.13%
AMC220930P000115002022-09-27 1:26PM EDT11.504.454.354.500.00-4434378.13%
AMC220930P000120002022-09-29 12:00PM EDT12.004.704.755.05+0.23+5.15%332350.00%
AMC220930P000125002022-09-16 9:38AM EDT12.503.355.355.450.00-3155375.00%
AMC220930P000130002022-09-27 3:17PM EDT13.005.715.806.000.00-315393.75%
AMC220930P000135002022-09-29 9:39AM EDT13.506.206.306.55-0.25-3.88%177471.88%
AMC220930P000140002022-09-29 10:37AM EDT14.006.826.807.00+0.26+3.96%331431.25%
AMC220930P000145002022-09-28 1:18PM EDT14.506.967.257.450.00-12556.25%
AMC220930P000150002022-09-28 10:55AM EDT15.007.507.857.900.00-41199468.75%
AMC220930P000155002022-09-27 2:41PM EDT15.508.208.308.550.00-1012550.00%
AMC220930P000160002022-09-28 1:16PM EDT16.008.708.759.05+0.25+2.96%26500.00%
AMC220930P000170002022-09-23 11:49AM EDT17.009.199.8010.050.00-518600.00%
AMC220930P000180002022-09-26 11:35AM EDT18.0010.5010.8510.850.00-1770.00%
AMC220930P000185002022-08-19 1:44PM EDT18.504.284.204.60+0.63+17.26%27840.00%
AMC220930P000190002022-09-29 12:50PM EDT19.0011.8311.8512.00+0.37+3.23%465656.25%
AMC220930P000195002022-08-19 2:03PM EDT19.504.934.955.20+0.93+23.25%5420.00%
AMC220930P000200002022-08-19 3:47PM EDT20.005.505.155.55+1.20+27.91%141390.00%
AMC220930P000205002022-08-19 2:03PM EDT20.505.675.606.00+1.01+21.67%2250.00%
AMC220930P000210002022-08-18 10:27AM EDT21.004.655.956.300.00-870.00%
AMC220930P000215002022-08-19 1:01PM EDT21.506.256.406.70+1.65+35.87%12140.00%
AMC220930P000220002022-08-19 3:52PM EDT22.006.906.807.05+1.20+21.05%21290.00%
AMC220930P000225002022-08-19 1:36PM EDT22.507.257.057.50+1.35+22.88%3120.00%
AMC220930P000230002022-08-19 3:52PM EDT23.007.707.507.85+2.46+46.95%22760.00%
AMC220930P000235002022-08-19 1:59PM EDT23.507.957.858.40+2.39+42.99%36250.00%
AMC220930P000240002022-08-18 10:41AM EDT24.006.948.258.750.00-380.00%
AMC220930P000245002022-08-19 3:36PM EDT24.509.078.659.10+1.42+18.56%12110.00%
AMC220930P000250002022-08-19 3:45PM EDT25.009.459.109.50+3.35+54.92%9440.00%
AMC220930P000255002022-08-19 2:09PM EDT25.509.509.559.95+3.70+63.79%1220.00%
AMC220930P000260002022-08-18 2:28PM EDT26.008.759.9010.500.00-1100.00%
AMC220930P000265002022-08-19 2:24PM EDT26.5010.4510.3510.90+4.15+65.87%9250.00%
AMC220930P000270002022-08-19 2:03PM EDT27.0010.9010.8011.25+1.30+13.54%3140.00%
AMC220930P000275002022-08-16 12:11PM EDT27.507.6511.2011.700.00-310.00%
AMC220930P000280002022-08-17 3:36PM EDT28.009.0611.7012.200.00-350.00%
AMC220930P000300002022-08-18 3:50PM EDT30.0012.5013.4013.950.00-440.00%