AMC Entertainment Holdings, Inc. (AMC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:16PM EST. Market open.
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC230210C00000500 | 2023-02-08 11:07AM EST | 0.50 | 5.15 | 5.10 | 5.25 | -0.47 | -8.36% | 21 | 4 | 50.00% |
| AMC230210C00001000 | 2023-02-08 2:56PM EST | 1.00 | 4.70 | 4.65 | 4.75 | -0.90 | -16.07% | 3,703 | 0 | 1,025.00% |
| AMC230210C00001500 | 2023-02-02 3:58PM EST | 1.50 | 4.50 | 4.15 | 4.25 | 0.00 | - | - | 0 | 787.50% |
| AMC230210C00002000 | 2023-02-08 1:07PM EST | 2.00 | 3.80 | 3.65 | 3.75 | -0.35 | -8.43% | 1 | 1 | 631.25% |
| AMC230210C00002500 | 2023-02-08 9:32AM EST | 2.50 | 3.50 | 3.10 | 3.25 | -0.68 | -16.27% | 4 | 0 | 50.00% |
| AMC230210C00003000 | 2023-02-06 9:31AM EST | 3.00 | 3.87 | 2.66 | 2.73 | 0.00 | - | 1 | 1 | 387.50% |
| AMC230210C00003500 | 2023-02-08 11:39AM EST | 3.50 | 2.19 | 2.17 | 2.22 | -0.42 | -16.09% | 39 | 6 | 306.25% |
| AMC230210C00004000 | 2023-02-08 3:01PM EST | 4.00 | 1.67 | 1.67 | 1.73 | -0.39 | -18.93% | 1,302 | 1,010 | 243.75% |
| AMC230210C00004500 | 2023-02-08 2:59PM EST | 4.50 | 1.21 | 1.18 | 1.24 | -0.41 | -25.31% | 442 | 196 | 189.06% |
| AMC230210C00005000 | 2023-02-08 2:48PM EST | 5.00 | 0.70 | 0.70 | 0.74 | -0.46 | -39.66% | 2,052 | 4,338 | 129.69% |
| AMC230210C00005500 | 2023-02-08 3:00PM EST | 5.50 | 0.35 | 0.35 | 0.36 | -0.47 | -57.32% | 8,877 | 7,666 | 128.13% |
| AMC230210C00006000 | 2023-02-08 2:57PM EST | 6.00 | 0.18 | 0.17 | 0.18 | -0.31 | -63.27% | 25,447 | 61,349 | 146.88% |
| AMC230210C00006500 | 2023-02-08 2:59PM EST | 6.50 | 0.10 | 0.10 | 0.11 | -0.24 | -70.59% | 12,768 | 18,855 | 175.00% |
| AMC230210C00007000 | 2023-02-08 2:58PM EST | 7.00 | 0.08 | 0.07 | 0.08 | -0.17 | -68.00% | 19,516 | 41,016 | 204.69% |
| AMC230210C00007500 | 2023-02-08 2:47PM EST | 7.50 | 0.07 | 0.05 | 0.06 | -0.12 | -63.16% | 3,687 | 15,400 | 228.13% |
| AMC230210C00008000 | 2023-02-08 3:00PM EST | 8.00 | 0.05 | 0.04 | 0.05 | -0.11 | -68.75% | 3,826 | 10,856 | 253.13% |
| AMC230210C00008500 | 2023-02-08 2:59PM EST | 8.50 | 0.04 | 0.03 | 0.04 | -0.09 | -69.23% | 1,037 | 5,660 | 268.75% |
| AMC230210C00009000 | 2023-02-08 2:59PM EST | 9.00 | 0.03 | 0.03 | 0.04 | -0.07 | -70.00% | 7,007 | 14,329 | 300.00% |
| AMC230210C00009500 | 2023-02-08 3:00PM EST | 9.50 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 302 | 2,995 | 306.25% |
| AMC230210C00010000 | 2023-02-08 2:58PM EST | 10.00 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 3,074 | 11,339 | 331.25% |
| AMC230210C00010500 | 2023-02-08 2:33PM EST | 10.50 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 921 | 2,775 | 350.00% |
| AMC230210C00011000 | 2023-02-08 2:58PM EST | 11.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 890 | 7,980 | 375.00% |
| AMC230210C00011500 | 2023-02-08 2:21PM EST | 11.50 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 131 | 2,429 | 362.50% |
| AMC230210C00012000 | 2023-02-08 2:55PM EST | 12.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 442 | 3,074 | 381.25% |
| AMC230210C00012500 | 2023-02-08 3:00PM EST | 12.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 2,883 | 11,853 | 393.75% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC230210P00000500 | 2023-01-18 11:24AM EST | 0.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 1,150.00% |
| AMC230210P00001000 | 2023-02-06 9:30AM EST | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 46 | 800.00% |
| AMC230210P00001500 | 2023-01-25 1:29PM EST | 1.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 268 | 625.00% |
| AMC230210P00002000 | 2023-02-08 11:34AM EST | 2.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 6 | 372 | 500.00% |
| AMC230210P00002500 | 2023-02-06 3:50PM EST | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 531 | 387.50% |
| AMC230210P00003000 | 2023-02-08 12:44PM EST | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,111 | 312.50% |
| AMC230210P00003500 | 2023-02-08 2:23PM EST | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 2,582 | 250.00% |
| AMC230210P00004000 | 2023-02-08 2:52PM EST | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 470 | 42,352 | 187.50% |
| AMC230210P00004500 | 2023-02-08 2:59PM EST | 4.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2,007 | 9,661 | 156.25% |
| AMC230210P00005000 | 2023-02-08 2:59PM EST | 5.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 20,194 | 40,715 | 139.06% |
| AMC230210P00005500 | 2023-02-08 2:56PM EST | 5.50 | 0.21 | 0.19 | 0.20 | +0.02 | +10.53% | 8,983 | 17,139 | 135.94% |
| AMC230210P00006000 | 2023-02-08 3:00PM EST | 6.00 | 0.52 | 0.52 | 0.53 | +0.11 | +26.83% | 4,219 | 14,087 | 160.16% |
| AMC230210P00006500 | 2023-02-08 2:59PM EST | 6.50 | 0.94 | 0.94 | 0.98 | +0.18 | +23.68% | 1,428 | 4,958 | 193.75% |
| AMC230210P00007000 | 2023-02-08 2:46PM EST | 7.00 | 1.44 | 1.42 | 1.45 | +0.26 | +22.03% | 237 | 4,779 | 231.25% |
| AMC230210P00007500 | 2023-02-08 2:58PM EST | 7.50 | 1.92 | 1.89 | 1.93 | +0.28 | +17.07% | 47 | 3,474 | 256.25% |
| AMC230210P00008000 | 2023-02-08 2:15PM EST | 8.00 | 2.42 | 2.36 | 2.41 | +0.27 | +12.56% | 23 | 1,393 | 270.31% |
| AMC230210P00008500 | 2023-02-08 2:08PM EST | 8.50 | 2.96 | 2.87 | 2.91 | +0.40 | +15.63% | 113 | 1,738 | 309.38% |
| AMC230210P00009000 | 2023-02-08 12:12PM EST | 9.00 | 3.34 | 3.35 | 3.45 | +0.19 | +6.03% | 31 | 1,811 | 353.13% |
| AMC230210P00009500 | 2023-02-08 9:54AM EST | 9.50 | 3.70 | 3.80 | 3.95 | +0.15 | +4.23% | 8 | 1,122 | 350.00% |
| AMC230210P00010000 | 2023-02-07 1:37PM EST | 10.00 | 4.25 | 4.30 | 4.45 | +0.20 | +4.94% | 20 | 1,316 | 375.00% |
| AMC230210P00010500 | 2023-02-07 2:33PM EST | 10.50 | 4.55 | 4.85 | 4.95 | 0.00 | - | 15 | 1,014 | 432.81% |
| AMC230210P00011000 | 2023-02-08 10:10AM EST | 11.00 | 5.30 | 5.30 | 5.45 | +0.30 | +6.00% | 2 | 746 | 421.88% |
| AMC230210P00011500 | 2023-02-07 2:23PM EST | 11.50 | 5.50 | 5.85 | 5.95 | 0.00 | - | 70 | 82 | 478.13% |
| AMC230210P00012000 | 2023-02-06 3:46PM EST | 12.00 | 5.45 | 6.30 | 6.45 | 0.00 | - | 211 | 211 | 462.50% |
| AMC230210P00012500 | 2023-02-07 2:41PM EST | 12.50 | 6.55 | 6.85 | 6.95 | 0.00 | - | 25 | 161 | 518.75% |
© 2023 Yahoo. All rights reserved.
