AMC Entertainment Holdings, Inc. (AMC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
36.60-2.64 (-6.73%)
At close: 4:00PM EDT
36.92 +0.32 (+0.87%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
Callsfor29 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC211029C00020000 | 2021-10-22 3:36PM EDT | 20.00 | 16.45 | 16.40 | 16.80 | -4.22 | -20.42% | 61 | 47 | 50.00% |
| AMC211029C00021000 | 2021-10-22 3:59PM EDT | 21.00 | 15.60 | 15.25 | 16.05 | -4.25 | -21.41% | 9 | 43 | 192.19% |
| AMC211029C00022000 | 2021-10-22 11:45AM EDT | 22.00 | 14.40 | 14.25 | 14.95 | -4.40 | -23.40% | 3 | 8 | 50.00% |
| AMC211029C00023000 | 2021-10-22 10:51AM EDT | 23.00 | 13.75 | 13.20 | 13.90 | -6.34 | -31.56% | 3 | 15 | 230.86% |
| AMC211029C00024000 | 2021-10-22 3:47PM EDT | 24.00 | 12.75 | 12.40 | 12.85 | -4.46 | -25.92% | 29 | 31 | 135.94% |
| AMC211029C00025000 | 2021-10-22 2:37PM EDT | 25.00 | 11.25 | 11.15 | 11.95 | -2.79 | -19.87% | 21 | 75 | 204.30% |
| AMC211029C00026000 | 2021-10-22 3:57PM EDT | 26.00 | 10.69 | 10.40 | 10.80 | -4.66 | -30.36% | 27 | 47 | 50.00% |
| AMC211029C00027000 | 2021-10-22 3:57PM EDT | 27.00 | 9.50 | 9.40 | 9.95 | -2.55 | -21.16% | 46 | 31 | 121.88% |
| AMC211029C00028000 | 2021-10-22 3:44PM EDT | 28.00 | 8.75 | 8.20 | 9.15 | -4.56 | -34.26% | 11 | 26 | 109.38% |
| AMC211029C00029000 | 2021-10-22 3:28PM EDT | 29.00 | 7.59 | 7.30 | 7.95 | -2.62 | -25.66% | 18 | 52 | 81.25% |
| AMC211029C00030000 | 2021-10-22 3:45PM EDT | 30.00 | 6.95 | 6.70 | 6.95 | -2.80 | -28.72% | 49 | 113 | 109.77% |
| AMC211029C00031000 | 2021-10-22 3:36PM EDT | 31.00 | 5.85 | 5.65 | 6.15 | -2.50 | -29.94% | 154 | 70 | 104.10% |
| AMC211029C00032000 | 2021-10-22 3:53PM EDT | 32.00 | 5.20 | 4.60 | 5.45 | -2.00 | -27.78% | 393 | 59 | 100.59% |
| AMC211029C00033000 | 2021-10-22 3:21PM EDT | 33.00 | 4.00 | 3.85 | 4.55 | -2.10 | -34.43% | 595 | 210 | 97.66% |
| AMC211029C00034000 | 2021-10-22 3:56PM EDT | 34.00 | 3.56 | 3.40 | 3.60 | -1.69 | -32.19% | 278 | 96 | 98.93% |
| AMC211029C00035000 | 2021-10-22 3:59PM EDT | 35.00 | 2.80 | 2.63 | 2.91 | -1.61 | -36.51% | 3,104 | 465 | 94.24% |
| AMC211029C00036000 | 2021-10-22 3:59PM EDT | 36.00 | 2.30 | 2.25 | 2.36 | -1.55 | -40.26% | 6,012 | 334 | 99.32% |
| AMC211029C00037000 | 2021-10-22 3:59PM EDT | 37.00 | 1.85 | 1.81 | 1.89 | -1.35 | -42.19% | 13,960 | 3,059 | 100.59% |
| AMC211029C00038000 | 2021-10-22 3:59PM EDT | 38.00 | 1.51 | 1.48 | 1.55 | -1.05 | -41.02% | 6,051 | 2,415 | 104.10% |
| AMC211029C00039000 | 2021-10-22 3:59PM EDT | 39.00 | 1.20 | 1.20 | 1.21 | -0.83 | -40.89% | 6,172 | 1,791 | 105.47% |
| AMC211029C00040000 | 2021-10-22 3:59PM EDT | 40.00 | 1.00 | 1.00 | 1.02 | -0.61 | -37.89% | 15,657 | 4,020 | 110.06% |
| AMC211029C00041000 | 2021-10-22 3:59PM EDT | 41.00 | 0.83 | 0.81 | 0.83 | -0.44 | -34.65% | 4,838 | 2,854 | 112.50% |
| AMC211029C00042000 | 2021-10-22 3:59PM EDT | 42.00 | 0.68 | 0.68 | 0.72 | -0.34 | -33.33% | 5,845 | 4,322 | 117.19% |
| AMC211029C00043000 | 2021-10-22 3:59PM EDT | 43.00 | 0.60 | 0.57 | 0.60 | -0.21 | -25.93% | 6,052 | 2,712 | 120.31% |
| AMC211029C00044000 | 2021-10-22 3:59PM EDT | 44.00 | 0.52 | 0.50 | 0.54 | -0.12 | -18.75% | 3,462 | 4,073 | 125.78% |
| AMC211029C00045000 | 2021-10-22 3:59PM EDT | 45.00 | 0.46 | 0.44 | 0.48 | -0.08 | -14.81% | 5,523 | 6,146 | 130.47% |
| AMC211029C00046000 | 2021-10-22 3:59PM EDT | 46.00 | 0.41 | 0.39 | 0.41 | -0.04 | -8.89% | 1,188 | 1,653 | 134.18% |
| AMC211029C00047000 | 2021-10-22 3:59PM EDT | 47.00 | 0.35 | 0.35 | 0.36 | -0.02 | -5.41% | 841 | 4,393 | 138.28% |
| AMC211029C00048000 | 2021-10-22 3:59PM EDT | 48.00 | 0.34 | 0.32 | 0.35 | +0.02 | +6.25% | 884 | 2,172 | 144.14% |
| AMC211029C00049000 | 2021-10-22 3:59PM EDT | 49.00 | 0.32 | 0.30 | 0.32 | +0.05 | +18.52% | 870 | 1,984 | 149.02% |
| AMC211029C00050000 | 2021-10-22 3:59PM EDT | 50.00 | 0.29 | 0.28 | 0.29 | +0.04 | +16.00% | 5,802 | 8,800 | 153.52% |
| AMC211029C00051000 | 2021-10-22 3:58PM EDT | 51.00 | 0.25 | 0.25 | 0.28 | +0.05 | +25.00% | 814 | 866 | 157.81% |
| AMC211029C00052000 | 2021-10-22 3:59PM EDT | 52.00 | 0.24 | 0.21 | 0.26 | +0.04 | +20.00% | 817 | 2,837 | 160.55% |
| AMC211029C00053000 | 2021-10-22 3:56PM EDT | 53.00 | 0.23 | 0.23 | 0.25 | +0.06 | +35.29% | 498 | 1,320 | 167.77% |
| AMC211029C00054000 | 2021-10-22 3:58PM EDT | 54.00 | 0.21 | 0.21 | 0.23 | +0.05 | +31.25% | 287 | 1,258 | 171.09% |
| AMC211029C00055000 | 2021-10-22 3:57PM EDT | 55.00 | 0.21 | 0.20 | 0.21 | +0.06 | +40.00% | 4,738 | 2,347 | 174.61% |
| AMC211029C00056000 | 2021-10-22 3:58PM EDT | 56.00 | 0.19 | 0.19 | 0.20 | +0.07 | +58.33% | 199 | 1,467 | 178.91% |
| AMC211029C00057000 | 2021-10-22 3:59PM EDT | 57.00 | 0.19 | 0.18 | 0.19 | +0.06 | +46.15% | 419 | 1,658 | 182.81% |
| AMC211029C00058000 | 2021-10-22 3:52PM EDT | 58.00 | 0.19 | 0.18 | 0.19 | +0.07 | +58.33% | 1,136 | 2,016 | 188.28% |
| AMC211029C00059000 | 2021-10-22 3:58PM EDT | 59.00 | 0.17 | 0.17 | 0.19 | +0.07 | +70.00% | 61 | 1,292 | 192.58% |
| AMC211029C00060000 | 2021-10-22 3:59PM EDT | 60.00 | 0.16 | 0.16 | 0.18 | +0.07 | +77.78% | 1,270 | 3,003 | 195.70% |
| AMC211029C00061000 | 2021-10-22 3:57PM EDT | 61.00 | 0.15 | 0.16 | 0.17 | +0.06 | +66.67% | 144 | 1,045 | 199.80% |
| AMC211029C00062000 | 2021-10-22 3:55PM EDT | 62.00 | 0.15 | 0.14 | 0.17 | +0.06 | +66.67% | 124 | 1,429 | 202.73% |
| AMC211029C00063000 | 2021-10-22 3:49PM EDT | 63.00 | 0.16 | 0.15 | 0.17 | +0.07 | +77.78% | 33 | 231 | 208.59% |
| AMC211029C00064000 | 2021-10-22 3:48PM EDT | 64.00 | 0.16 | 0.14 | 0.16 | +0.08 | +100.00% | 62 | 1,426 | 210.94% |
| AMC211029C00065000 | 2021-10-22 3:42PM EDT | 65.00 | 0.16 | 0.13 | 0.15 | +0.09 | +128.57% | 1,701 | 3,410 | 213.28% |
| AMC211029C00066000 | 2021-10-22 3:52PM EDT | 66.00 | 0.15 | 0.10 | 0.14 | +0.08 | +114.29% | 63 | 434 | 212.50% |
| AMC211029C00067000 | 2021-10-22 3:59PM EDT | 67.00 | 0.13 | 0.13 | 0.15 | +0.05 | +62.50% | 341 | 519 | 221.88% |
| AMC211029C00068000 | 2021-10-22 3:59PM EDT | 68.00 | 0.13 | 0.12 | 0.14 | +0.05 | +62.50% | 140 | 328 | 223.44% |
| AMC211029C00069000 | 2021-10-22 3:57PM EDT | 69.00 | 0.12 | 0.13 | 0.14 | +0.06 | +100.00% | 169 | 1,821 | 229.30% |
| AMC211029C00070000 | 2021-10-22 3:56PM EDT | 70.00 | 0.12 | 0.12 | 0.15 | +0.05 | +71.43% | 726 | 1,276 | 233.59% |
| AMC211029C00075000 | 2021-10-22 3:59PM EDT | 75.00 | 0.12 | 0.11 | 0.12 | +0.07 | +140.00% | 1,136 | 1,477 | 246.88% |
| AMC211029C00080000 | 2021-10-22 3:59PM EDT | 80.00 | 0.12 | 0.12 | 0.13 | +0.07 | +140.00% | 14,942 | 12,309 | 267.97% |
Putsfor29 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC211029P00020000 | 2021-10-22 3:59PM EDT | 20.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 597 | 4,185 | 184.38% |
| AMC211029P00021000 | 2021-10-22 3:59PM EDT | 21.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 730 | 2,413 | 175.00% |
| AMC211029P00022000 | 2021-10-22 2:54PM EDT | 22.00 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 262 | 698 | 162.50% |
| AMC211029P00023000 | 2021-10-22 3:35PM EDT | 23.00 | 0.05 | 0.03 | 0.04 | +0.03 | +150.00% | 361 | 211 | 156.25% |
| AMC211029P00024000 | 2021-10-22 3:44PM EDT | 24.00 | 0.05 | 0.04 | 0.06 | +0.02 | +66.67% | 56 | 492 | 150.78% |
| AMC211029P00025000 | 2021-10-22 3:51PM EDT | 25.00 | 0.05 | 0.05 | 0.08 | +0.02 | +66.67% | 1,300 | 5,488 | 144.53% |
| AMC211029P00026000 | 2021-10-22 3:53PM EDT | 26.00 | 0.07 | 0.07 | 0.09 | +0.04 | +133.33% | 407 | 350 | 135.94% |
| AMC211029P00027000 | 2021-10-22 3:58PM EDT | 27.00 | 0.11 | 0.10 | 0.11 | +0.07 | +175.00% | 775 | 364 | 129.69% |
| AMC211029P00028000 | 2021-10-22 3:52PM EDT | 28.00 | 0.13 | 0.12 | 0.13 | +0.07 | +116.67% | 269 | 4,829 | 121.09% |
| AMC211029P00029000 | 2021-10-22 3:46PM EDT | 29.00 | 0.18 | 0.15 | 0.17 | +0.12 | +200.00% | 770 | 632 | 114.06% |
| AMC211029P00030000 | 2021-10-22 3:59PM EDT | 30.00 | 0.21 | 0.21 | 0.22 | +0.13 | +162.50% | 4,475 | 2,721 | 108.59% |
| AMC211029P00031000 | 2021-10-22 3:58PM EDT | 31.00 | 0.30 | 0.30 | 0.32 | +0.20 | +200.00% | 2,349 | 1,368 | 105.08% |
| AMC211029P00032000 | 2021-10-22 3:59PM EDT | 32.00 | 0.43 | 0.43 | 0.44 | +0.28 | +186.67% | 7,004 | 2,286 | 101.56% |
| AMC211029P00033000 | 2021-10-22 3:58PM EDT | 33.00 | 0.64 | 0.62 | 0.65 | +0.42 | +190.91% | 2,624 | 996 | 100.20% |
| AMC211029P00034000 | 2021-10-22 3:58PM EDT | 34.00 | 0.92 | 0.87 | 0.95 | +0.61 | +196.77% | 2,351 | 1,375 | 99.51% |
| AMC211029P00035000 | 2021-10-22 3:59PM EDT | 35.00 | 1.25 | 1.22 | 1.28 | +0.81 | +184.09% | 9,218 | 10,561 | 98.54% |
| AMC211029P00036000 | 2021-10-22 3:59PM EDT | 36.00 | 1.70 | 1.68 | 1.75 | +1.03 | +153.73% | 5,850 | 4,810 | 99.80% |
| AMC211029P00037000 | 2021-10-22 3:59PM EDT | 37.00 | 2.29 | 2.20 | 2.32 | +1.33 | +138.54% | 4,280 | 2,051 | 101.07% |
| AMC211029P00038000 | 2021-10-22 3:59PM EDT | 38.00 | 2.95 | 2.82 | 2.98 | +1.64 | +125.19% | 2,411 | 2,217 | 103.32% |
| AMC211029P00039000 | 2021-10-22 3:57PM EDT | 39.00 | 3.60 | 3.55 | 3.65 | +1.81 | +101.12% | 1,290 | 1,799 | 105.18% |
| AMC211029P00040000 | 2021-10-22 3:59PM EDT | 40.00 | 4.45 | 4.30 | 4.50 | +2.11 | +90.17% | 1,671 | 3,374 | 109.47% |
| AMC211029P00041000 | 2021-10-22 3:53PM EDT | 41.00 | 5.05 | 5.15 | 5.30 | +2.00 | +65.57% | 676 | 1,849 | 112.79% |
| AMC211029P00042000 | 2021-10-22 3:10PM EDT | 42.00 | 6.48 | 6.05 | 6.20 | +2.69 | +70.98% | 260 | 1,345 | 118.75% |
| AMC211029P00043000 | 2021-10-22 3:54PM EDT | 43.00 | 6.80 | 6.85 | 7.15 | +2.20 | +47.83% | 267 | 450 | 121.48% |
| AMC211029P00044000 | 2021-10-22 3:55PM EDT | 44.00 | 7.74 | 7.55 | 8.05 | +2.13 | +37.97% | 151 | 336 | 115.82% |
| AMC211029P00045000 | 2021-10-22 3:58PM EDT | 45.00 | 8.90 | 8.50 | 9.10 | +2.25 | +33.83% | 216 | 576 | 125.20% |
| AMC211029P00046000 | 2021-10-22 2:59PM EDT | 46.00 | 10.15 | 9.40 | 10.20 | +2.76 | +37.35% | 58 | 309 | 134.18% |
| AMC211029P00047000 | 2021-10-22 3:38PM EDT | 47.00 | 10.93 | 10.40 | 11.25 | +2.65 | +32.00% | 107 | 180 | 145.12% |
| AMC211029P00048000 | 2021-10-22 3:23PM EDT | 48.00 | 11.95 | 11.35 | 12.15 | +2.65 | +28.49% | 324 | 171 | 145.70% |
| AMC211029P00049000 | 2021-10-22 3:39PM EDT | 49.00 | 12.85 | 12.30 | 13.15 | +3.35 | +35.26% | 54 | 104 | 150.78% |
| AMC211029P00050000 | 2021-10-22 3:38PM EDT | 50.00 | 13.81 | 13.45 | 14.00 | +2.84 | +25.89% | 205 | 505 | 158.20% |
| AMC211029P00051000 | 2021-10-22 11:12AM EDT | 51.00 | 14.35 | 14.30 | 15.05 | +2.65 | +22.65% | 10 | 174 | 159.18% |
| AMC211029P00052000 | 2021-10-22 1:16PM EDT | 52.00 | 15.65 | 15.25 | 16.05 | +3.15 | +25.20% | 69 | 48 | 162.70% |
| AMC211029P00053000 | 2021-10-22 3:30PM EDT | 53.00 | 16.75 | 16.30 | 16.85 | +5.60 | +50.22% | 16 | 53 | 157.42% |
| AMC211029P00054000 | 2021-10-21 11:44AM EDT | 54.00 | 13.23 | 17.20 | 18.10 | 0.00 | - | 13 | 46 | 175.59% |
| AMC211029P00055000 | 2021-10-22 2:27PM EDT | 55.00 | 19.05 | 18.20 | 19.10 | +3.65 | +23.70% | 11 | 124 | 181.64% |
| AMC211029P00056000 | 2021-10-22 1:33PM EDT | 56.00 | 19.84 | 19.20 | 20.00 | +3.29 | +19.88% | 5 | 41 | 179.69% |
| AMC211029P00057000 | 2021-10-22 10:15AM EDT | 57.00 | 20.25 | 20.20 | 20.85 | +4.64 | +29.72% | 9 | 11 | 170.31% |
| AMC211029P00058000 | 2021-10-21 1:49PM EDT | 58.00 | 18.04 | 21.25 | 22.00 | 0.00 | - | 3 | 33 | 195.31% |
| AMC211029P00059000 | 2021-10-19 12:17PM EDT | 59.00 | 16.90 | 22.15 | 23.10 | 0.00 | - | 1 | 3 | 200.78% |
| AMC211029P00060000 | 2021-10-22 3:06PM EDT | 60.00 | 24.00 | 23.15 | 24.00 | +4.40 | +22.45% | 33 | 24 | 196.88% |
| AMC211029P00061000 | 2021-10-22 10:29AM EDT | 61.00 | 23.59 | 24.15 | 24.90 | +3.84 | +19.44% | 18 | 11 | 190.63% |
| AMC211029P00062000 | 2021-10-21 10:17AM EDT | 62.00 | 20.30 | 25.15 | 26.05 | 0.00 | - | 2 | 4 | 212.11% |
| AMC211029P00063000 | 2021-10-22 10:15AM EDT | 63.00 | 26.35 | 26.10 | 26.90 | +2.75 | +11.65% | 4 | 35 | 192.97% |
| AMC211029P00064000 | 2021-10-18 2:16AM EDT | 64.00 | 22.80 | 27.15 | 28.00 | 0.00 | - | - | 4 | 216.41% |
| AMC211029P00065000 | 2021-10-21 12:50PM EDT | 65.00 | 24.35 | 28.10 | 28.95 | 0.00 | - | 2 | 54 | 209.38% |
| AMC211029P00066000 | 2021-10-21 12:50PM EDT | 66.00 | 29.25 | 29.10 | 29.85 | +3.90 | +15.38% | 8 | 29 | 197.66% |
| AMC211029P00067000 | 2021-10-19 10:03AM EDT | 67.00 | 23.55 | 30.15 | 30.95 | 0.00 | - | 13 | 20 | 224.61% |
| AMC211029P00068000 | 2021-10-20 2:04PM EDT | 68.00 | 27.25 | 31.15 | 31.85 | 0.00 | - | 1 | 12 | 214.84% |
| AMC211029P00069000 | 2021-10-22 2:21PM EDT | 69.00 | 32.90 | 32.10 | 32.85 | +5.85 | +21.63% | 2 | 25 | 210.16% |
| AMC211029P00070000 | 2021-10-22 9:48AM EDT | 70.00 | 33.25 | 33.10 | 33.85 | +6.10 | +22.47% | 3 | 113 | 214.06% |
| AMC211029P00075000 | 2021-10-21 2:05PM EDT | 75.00 | 35.05 | 38.05 | 39.00 | 0.00 | - | 1 | 26 | 250.00% |
| AMC211029P00080000 | 2021-10-22 3:52PM EDT | 80.00 | 43.20 | 43.05 | 43.85 | +4.50 | +11.63% | 2 | 53 | 236.72% |
© 2021 Verizon Media. All rights reserved.
