AMC Entertainment Holdings, Inc. (AMC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC220527C00002500 | 2022-05-24 12:22PM EDT | 2.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 20 | 25 | 0.00% |
| AMC220527C00003000 | 2022-05-24 11:42AM EDT | 3.00 | 7.62 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| AMC220527C00005000 | 2022-05-24 11:43AM EDT | 5.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 11 | 30 | 0.00% |
| AMC220527C00006000 | 2022-05-20 3:59PM EDT | 6.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 5 | 65 | 0.00% |
| AMC220527C00006500 | 2022-05-24 9:56AM EDT | 6.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| AMC220527C00007000 | 2022-05-23 12:04PM EDT | 7.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMC220527C00007500 | 2022-05-24 3:58PM EDT | 7.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 4 | 234 | 0.00% |
| AMC220527C00008000 | 2022-05-24 3:03PM EDT | 8.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 14 | 43 | 0.00% |
| AMC220527C00008500 | 2022-05-24 2:42PM EDT | 8.50 | 1.98 | 0.00 | 0.00 | 0.00 | - | 69 | 94 | 0.00% |
| AMC220527C00009000 | 2022-05-24 3:57PM EDT | 9.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 130 | 178 | 0.00% |
| AMC220527C00009500 | 2022-05-24 3:58PM EDT | 9.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 190 | 168 | 0.00% |
| AMC220527C00010000 | 2022-05-24 3:59PM EDT | 10.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2,526 | 2,102 | 0.00% |
| AMC220527C00010500 | 2022-05-24 3:59PM EDT | 10.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 3,815 | 2,207 | 6.25% |
| AMC220527C00011000 | 2022-05-24 3:59PM EDT | 11.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 12,126 | 5,244 | 25.00% |
| AMC220527C00011500 | 2022-05-24 3:59PM EDT | 11.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5,419 | 2,787 | 25.00% |
| AMC220527C00012000 | 2022-05-24 3:59PM EDT | 12.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 15,032 | 12,391 | 50.00% |
| AMC220527C00012500 | 2022-05-24 3:59PM EDT | 12.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2,736 | 4,219 | 50.00% |
| AMC220527C00013000 | 2022-05-24 3:59PM EDT | 13.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8,391 | 12,823 | 50.00% |
| AMC220527C00013500 | 2022-05-24 3:59PM EDT | 13.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7,193 | 10,355 | 50.00% |
| AMC220527C00014000 | 2022-05-24 3:59PM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5,488 | 8,600 | 50.00% |
| AMC220527C00014500 | 2022-05-24 3:56PM EDT | 14.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,205 | 3,961 | 50.00% |
| AMC220527C00015000 | 2022-05-24 3:59PM EDT | 15.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5,579 | 11,653 | 50.00% |
| AMC220527C00015500 | 2022-05-24 3:45PM EDT | 15.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 468 | 3,185 | 50.00% |
| AMC220527C00016000 | 2022-05-24 3:58PM EDT | 16.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 746 | 3,914 | 50.00% |
| AMC220527C00016500 | 2022-05-24 3:59PM EDT | 16.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 259 | 1,680 | 50.00% |
| AMC220527C00017000 | 2022-05-24 3:52PM EDT | 17.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 632 | 3,598 | 50.00% |
| AMC220527C00017500 | 2022-05-24 3:47PM EDT | 17.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 663 | 1,874 | 50.00% |
| AMC220527C00018000 | 2022-05-24 3:52PM EDT | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 980 | 3,168 | 50.00% |
| AMC220527C00018500 | 2022-05-24 1:34PM EDT | 18.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 219 | 1,541 | 50.00% |
| AMC220527C00019000 | 2022-05-24 3:22PM EDT | 19.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 335 | 2,951 | 50.00% |
| AMC220527C00019500 | 2022-05-24 3:54PM EDT | 19.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 189 | 689 | 50.00% |
| AMC220527C00020000 | 2022-05-24 3:55PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,229 | 6,145 | 50.00% |
| AMC220527C00020500 | 2022-05-24 3:24PM EDT | 20.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 169 | 1,193 | 50.00% |
| AMC220527C00021000 | 2022-05-24 3:57PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 472 | 1,280 | 50.00% |
| AMC220527C00021500 | 2022-05-24 3:38PM EDT | 21.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 454 | 570 | 100.00% |
| AMC220527C00022000 | 2022-05-24 3:45PM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,040 | 3,442 | 100.00% |
| AMC220527C00022500 | 2022-05-24 3:40PM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 553 | 986 | 50.00% |
| AMC220527C00023000 | 2022-05-24 2:52PM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 58 | 802 | 50.00% |
| AMC220527C00023500 | 2022-05-24 3:43PM EDT | 23.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 44 | 426 | 50.00% |
| AMC220527C00024000 | 2022-05-24 1:42PM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 163 | 1,098 | 50.00% |
| AMC220527C00024500 | 2022-05-24 2:36PM EDT | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 79 | 622 | 50.00% |
| AMC220527C00025000 | 2022-05-24 3:43PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 772 | 2,415 | 50.00% |
| AMC220527C00025500 | 2022-05-24 1:46PM EDT | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 835 | 50.00% |
| AMC220527C00026000 | 2022-05-24 3:38PM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 1,129 | 50.00% |
| AMC220527C00027000 | 2022-05-24 3:50PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 913 | 50.00% |
| AMC220527C00028000 | 2022-05-24 3:15PM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 442 | 50.00% |
| AMC220527C00029000 | 2022-05-24 3:07PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 103 | 869 | 50.00% |
| AMC220527C00030000 | 2022-05-24 3:13PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 113 | 2,968 | 50.00% |
| AMC220527C00031000 | 2022-05-24 1:37PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 116 | 810 | 50.00% |
| AMC220527C00032000 | 2022-05-24 3:35PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 583 | 50.00% |
| AMC220527C00033000 | 2022-05-24 3:43PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 59 | 282 | 50.00% |
| AMC220527C00034000 | 2022-05-24 3:56PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 358 | 485 | 50.00% |
| AMC220527C00035000 | 2022-05-24 3:24PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 97 | 3,679 | 50.00% |
| AMC220527C00036000 | 2022-05-24 3:08PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 437 | 1,858 | 50.00% |
| AMC220527C00037000 | 2022-05-24 3:41PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 496 | 1,259 | 50.00% |
| AMC220527C00038000 | 2022-05-24 3:58PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 603 | 1,175 | 50.00% |
| AMC220527C00039000 | 2022-05-24 3:59PM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 91 | 1,401 | 50.00% |
| AMC220527C00040000 | 2022-05-24 3:59PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,165 | 8,690 | 50.00% |
Putsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC220527P00002500 | 2022-05-24 3:25PM EDT | 2.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 170 | 50.00% |
| AMC220527P00003000 | 2022-05-16 11:59AM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| AMC220527P00004000 | 2022-05-20 9:38AM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 50.00% |
| AMC220527P00005000 | 2022-05-23 9:39AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 76 | 1,013 | 50.00% |
| AMC220527P00006000 | 2022-05-24 3:55PM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 456 | 50.00% |
| AMC220527P00006500 | 2022-05-24 3:52PM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 138 | 2,078 | 50.00% |
| AMC220527P00007000 | 2022-05-24 3:52PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 564 | 2,047 | 50.00% |
| AMC220527P00007500 | 2022-05-24 3:56PM EDT | 7.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 886 | 3,896 | 50.00% |
| AMC220527P00008000 | 2022-05-24 3:59PM EDT | 8.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,614 | 1,855 | 50.00% |
| AMC220527P00008500 | 2022-05-24 3:57PM EDT | 8.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,203 | 1,499 | 50.00% |
| AMC220527P00009000 | 2022-05-24 3:59PM EDT | 9.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 12,241 | 9,251 | 50.00% |
| AMC220527P00009500 | 2022-05-24 3:59PM EDT | 9.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2,893 | 2,475 | 25.00% |
| AMC220527P00010000 | 2022-05-24 3:59PM EDT | 10.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 9,095 | 6,429 | 12.50% |
| AMC220527P00010500 | 2022-05-24 3:59PM EDT | 10.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 3,815 | 4,610 | 0.00% |
| AMC220527P00011000 | 2022-05-24 3:59PM EDT | 11.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 4,903 | 7,860 | 0.00% |
| AMC220527P00011500 | 2022-05-24 3:59PM EDT | 11.50 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1,251 | 2,673 | 0.00% |
| AMC220527P00012000 | 2022-05-24 3:58PM EDT | 12.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 874 | 5,554 | 0.00% |
| AMC220527P00012500 | 2022-05-24 3:46PM EDT | 12.50 | 2.12 | 0.00 | 0.00 | 0.00 | - | 240 | 1,972 | 0.00% |
| AMC220527P00013000 | 2022-05-24 3:59PM EDT | 13.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 356 | 3,251 | 0.00% |
| AMC220527P00013500 | 2022-05-24 3:21PM EDT | 13.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 43 | 1,325 | 0.00% |
| AMC220527P00014000 | 2022-05-24 3:54PM EDT | 14.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 30 | 616 | 0.00% |
| AMC220527P00014500 | 2022-05-24 12:20PM EDT | 14.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 7 | 419 | 0.00% |
| AMC220527P00015000 | 2022-05-24 3:49PM EDT | 15.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 80 | 369 | 0.00% |
| AMC220527P00015500 | 2022-05-24 11:50AM EDT | 15.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 29 | 606 | 0.00% |
| AMC220527P00016000 | 2022-05-24 3:11PM EDT | 16.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | 137 | 403 | 0.00% |
| AMC220527P00016500 | 2022-05-24 1:23PM EDT | 16.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 120 | 0.00% |
| AMC220527P00017000 | 2022-05-24 3:42PM EDT | 17.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 9 | 268 | 0.00% |
| AMC220527P00017500 | 2022-05-23 12:25PM EDT | 17.50 | 6.95 | 0.00 | 0.00 | 0.00 | - | 10 | 286 | 0.00% |
| AMC220527P00018000 | 2022-05-24 3:54PM EDT | 18.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 39 | 122 | 0.00% |
| AMC220527P00018500 | 2022-05-20 12:27PM EDT | 18.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 0.00% |
| AMC220527P00019000 | 2022-05-24 3:38PM EDT | 19.00 | 8.58 | 0.00 | 0.00 | 0.00 | - | 3 | 614 | 0.00% |
| AMC220527P00019500 | 2022-05-20 11:28AM EDT | 19.50 | 7.98 | 0.00 | 0.00 | 0.00 | - | 10 | 46 | 0.00% |
| AMC220527P00020000 | 2022-05-24 11:13AM EDT | 20.00 | 9.43 | 0.00 | 0.00 | 0.00 | - | 6 | 666 | 0.00% |
| AMC220527P00020500 | 2022-05-24 3:03PM EDT | 20.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 20 | 130 | 0.00% |
| AMC220527P00021000 | 2022-05-23 11:04AM EDT | 21.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 16 | 277 | 0.00% |
| AMC220527P00021500 | 2022-05-24 3:13PM EDT | 21.50 | 11.23 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| AMC220527P00022000 | 2022-05-24 11:30AM EDT | 22.00 | 11.42 | 0.00 | 0.00 | 0.00 | - | 3 | 97 | 0.00% |
| AMC220527P00022500 | 2022-05-24 11:43AM EDT | 22.50 | 11.91 | 0.00 | 0.00 | 0.00 | - | 40 | 54 | 0.00% |
| AMC220527P00023000 | 2022-05-24 3:56PM EDT | 23.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 0.00% |
| AMC220527P00023500 | 2022-05-24 12:46PM EDT | 23.50 | 12.98 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| AMC220527P00024000 | 2022-05-24 1:14PM EDT | 24.00 | 13.47 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 0.00% |
| AMC220527P00024500 | 2022-05-18 10:20AM EDT | 24.50 | 11.18 | 0.00 | 0.00 | 0.00 | - | 99 | 99 | 0.00% |
| AMC220527P00025000 | 2022-05-24 2:22PM EDT | 25.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 31 | 47 | 0.00% |
| AMC220527P00025500 | 2022-05-19 10:38AM EDT | 25.50 | 12.50 | 0.00 | 0.00 | 0.00 | - | - | 26 | 0.00% |
| AMC220527P00026000 | 2022-05-23 2:50PM EDT | 26.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| AMC220527P00027000 | 2022-05-24 1:04PM EDT | 27.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 5 | 37 | 0.00% |
| AMC220527P00028000 | 2022-05-24 12:26PM EDT | 28.00 | 17.38 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 0.00% |
| AMC220527P00029000 | 2022-05-24 9:52AM EDT | 29.00 | 18.37 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| AMC220527P00030000 | 2022-05-24 1:54PM EDT | 30.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| AMC220527P00031000 | 2022-05-23 3:33PM EDT | 31.00 | 19.46 | 0.00 | 0.00 | 0.00 | - | 21 | 12 | 0.00% |
| AMC220527P00032000 | 2022-05-24 3:27PM EDT | 32.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 0.00% |
| AMC220527P00033000 | 2022-05-24 3:19PM EDT | 33.00 | 22.74 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| AMC220527P00034000 | 2022-05-18 9:34AM EDT | 34.00 | 23.49 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
| AMC220527P00035000 | 2022-05-20 12:23PM EDT | 35.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| AMC220527P00036000 | 2022-05-24 12:54PM EDT | 36.00 | 25.45 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| AMC220527P00037000 | 2022-05-23 9:51AM EDT | 37.00 | 25.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMC220527P00038000 | 2022-05-23 11:08AM EDT | 38.00 | 27.52 | 0.00 | 0.00 | 0.00 | - | 7 | 2 | 0.00% |
| AMC220527P00039000 | 2022-05-16 11:18AM EDT | 39.00 | 27.08 | 0.00 | 0.00 | 0.00 | - | 30 | 5 | 0.00% |
| AMC220527P00040000 | 2022-05-24 3:30PM EDT | 40.00 | 29.65 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
© 2022 Yahoo. All rights reserved.
