Australia markets closed

AMC Entertainment Holdings, Inc. (AMC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
29.01-1.27 (-4.19%)
At close: 04:00PM EST
28.58 -0.43 (-1.48%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC211217C000010002021-12-03 3:13PM EST1.0025.3027.4028.50-3.65-12.61%7891,490.63%
AMC211217C000020002021-12-03 2:19PM EST2.0024.4626.4027.50-3.59-12.80%3531,045.31%
AMC211217C000030002021-12-01 3:24PM EST3.0024.9025.4026.400.00-1115801.56%
AMC211217C000040002021-12-03 2:56PM EST4.0021.7024.4525.50-2.25-9.39%138731.25%
AMC211217C000050002021-12-03 3:50PM EST5.0023.0023.5024.35-1.89-7.59%6629588.28%
AMC211217C000060002021-11-30 2:54PM EST6.0027.6022.5023.400.00-315543.75%
AMC211217C000070002021-12-03 3:13PM EST7.0019.8021.4522.45-2.74-12.16%127328506.25%
AMC211217C000080002021-12-03 3:58PM EST8.0020.6520.6021.55-0.25-1.20%130318.75%
AMC211217C000090002021-12-03 3:10PM EST9.0017.1019.5020.60-1.55-8.31%3185270.31%
AMC211217C000100002021-12-03 3:22PM EST10.0017.1518.5519.40-3.45-16.75%50644374.61%
AMC211217C000110002021-12-02 3:27PM EST11.0019.5917.6018.650.00-81,007267.97%
AMC211217C000120002021-12-03 3:41PM EST12.0015.9016.6017.70-2.15-11.91%31410254.69%
AMC211217C000130002021-12-03 3:07PM EST13.0013.5515.6516.75-3.95-22.57%156654248.44%
AMC211217C000140002021-12-03 3:23PM EST14.0013.5014.8515.55-2.30-14.56%23288227.73%
AMC211217C000150002021-12-03 3:11PM EST15.0011.6813.7514.70-1.07-8.39%11,457214.45%
AMC211217C000160002021-12-03 3:22PM EST16.0011.5512.8513.95-2.25-16.30%22207226.17%
AMC211217C000170002021-12-03 3:07PM EST17.009.9511.9012.90-1.70-14.59%8297207.23%
AMC211217C000180002021-12-03 11:06AM EST18.0010.3011.1012.10-1.50-12.71%2484212.89%
AMC211217C000190002021-12-02 10:45AM EST19.0010.5010.1510.800.00-71,316180.66%
AMC211217C000200002021-12-03 3:34PM EST20.008.359.4010.00-1.45-14.80%925,305185.55%
AMC211217C000210002021-12-03 1:38PM EST21.007.658.509.30-2.25-22.73%19510183.98%
AMC211217C000220002021-12-03 3:21PM EST22.006.557.708.35-1.65-20.12%28388174.71%
AMC211217C000230002021-12-03 2:43PM EST23.005.406.957.50-2.48-31.47%15172169.34%
AMC211217C000240002021-12-03 3:58PM EST24.006.566.256.85-0.59-8.25%60401169.73%
AMC211217C000250002021-12-03 3:59PM EST25.005.955.906.05-0.55-8.46%8111,196172.85%
AMC211217C000260002021-12-03 3:58PM EST26.005.155.155.40-0.55-9.65%614248166.99%
AMC211217C000270002021-12-03 3:58PM EST27.004.554.604.80-0.65-12.50%1,555507165.63%
AMC211217C000280002021-12-03 3:59PM EST28.004.154.004.30-0.35-7.78%1,431732163.38%
AMC211217C000290002021-12-03 3:59PM EST29.003.653.653.75-0.30-7.59%933687163.77%
AMC211217C000300002021-12-03 3:59PM EST30.003.163.103.25-0.29-8.41%2,7923,025158.89%
AMC211217C000310002021-12-03 3:59PM EST31.002.742.712.80-0.22-7.43%2,6501,112156.93%
AMC211217C000320002021-12-03 3:59PM EST32.002.382.372.38-0.22-8.46%2,5372,446155.08%
AMC211217C000330002021-12-03 3:59PM EST33.002.082.052.13-0.17-7.56%1,4711,512155.71%
AMC211217C000340002021-12-03 3:58PM EST34.001.821.781.82-0.15-7.61%1,0973,750154.59%
AMC211217C000350002021-12-03 3:59PM EST35.001.571.551.59-0.13-7.65%2,5613,958154.79%
AMC211217C000360002021-12-03 3:58PM EST36.001.351.351.39-0.15-10.00%6901,508155.18%
AMC211217C000370002021-12-03 3:59PM EST37.001.191.141.25-0.09-7.03%5942,453155.57%
AMC211217C000380002021-12-03 3:59PM EST38.001.060.991.10-0.08-7.02%1,1153,648156.15%
AMC211217C000390002021-12-03 3:59PM EST39.000.920.870.95-0.09-8.91%1,1373,381156.45%
AMC211217C000400002021-12-03 3:59PM EST40.000.870.820.87-0.04-4.40%5,32213,374160.25%
AMC211217C000410002021-12-03 3:59PM EST41.000.740.700.79-0.02-2.63%5492,010161.04%
AMC211217C000420002021-12-03 3:59PM EST42.000.670.600.78-0.05-6.94%7445,984164.16%
AMC211217C000430002021-12-03 3:59PM EST43.000.620.600.69-0.03-4.62%7174,381167.58%
AMC211217C000440002021-12-03 3:59PM EST44.000.560.520.64-0.03-5.08%2812,334168.75%
AMC211217C000450002021-12-03 3:59PM EST45.000.550.530.57-0.02-3.51%1,6637,312172.46%
AMC211217C000460002021-12-03 3:58PM EST46.000.500.510.52-0.02-3.85%1623,276175.20%
AMC211217C000470002021-12-03 3:59PM EST47.000.470.460.48-0.06-11.32%1431,393176.76%
AMC211217C000480002021-12-03 3:43PM EST48.000.400.440.48-0.08-16.67%2492,285181.25%
AMC211217C000490002021-12-03 3:57PM EST49.000.420.410.45-0.03-6.67%2101,179183.40%
AMC211217C000500002021-12-03 3:58PM EST50.000.410.390.45-0.03-6.82%1,61114,262187.30%
AMC211217C000550002021-12-03 3:58PM EST55.000.350.320.35+0.01+2.94%3356,141200.39%
AMC211217C000600002021-12-03 3:59PM EST60.000.290.280.31-0.02-6.45%1,18419,962214.84%
AMC211217C000650002021-12-03 3:56PM EST65.000.260.240.280.00-2545,494226.95%
AMC211217C000700002021-12-03 3:59PM EST70.000.220.230.25-0.01-4.35%58310,045239.06%
AMC211217C000750002021-12-03 3:59PM EST75.000.200.190.23-0.02-9.09%1,0124,710247.66%
AMC211217C000800002021-12-03 3:57PM EST80.000.190.190.200.00-7827,179257.42%
AMC211217C000850002021-12-03 3:42PM EST85.000.150.150.17-0.03-16.67%5123,012261.33%
AMC211217C000900002021-12-03 3:56PM EST90.000.150.140.180.00-1888,009271.88%
AMC211217C000950002021-12-03 3:57PM EST95.000.130.130.17-0.02-13.33%2446,113279.69%
AMC211217C001000002021-12-03 3:51PM EST100.000.120.120.16-0.01-7.69%73315,164286.33%
AMC211217C001050002021-12-03 3:52PM EST105.000.120.110.140.00-1046,078290.63%
AMC211217C001100002021-12-03 3:57PM EST110.000.110.100.14-0.02-15.38%2912,996297.27%
AMC211217C001150002021-12-03 3:59PM EST115.000.100.060.13-0.02-16.67%462,551296.09%
AMC211217C001200002021-12-03 3:58PM EST120.000.100.070.130.00-827,308305.47%
AMC211217C001250002021-12-03 3:57PM EST125.000.100.080.15-0.01-9.09%683,397317.97%
AMC211217C001300002021-12-03 3:54PM EST130.000.090.070.09-0.01-10.00%622,489310.94%
AMC211217C001350002021-12-03 3:26PM EST135.000.080.060.10-0.01-11.11%1822,893317.19%
AMC211217C001400002021-12-03 3:59PM EST140.000.080.070.080.00-1264,834320.31%
AMC211217C001450002021-12-03 3:59PM EST145.000.080.070.080.00-12,21180,822326.56%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC211217P000010002021-12-03 2:49PM EST1.000.010.000.010.00-7539,869625.00%
AMC211217P000020002021-12-03 3:39PM EST2.000.010.000.02-0.01-50.00%13,018525.00%
AMC211217P000030002021-12-03 3:16PM EST3.000.020.010.02+0.01+100.00%5672,266462.50%
AMC211217P000040002021-12-03 3:09PM EST4.000.020.010.03+0.01+100.00%3611,540415.63%
AMC211217P000050002021-12-03 3:42PM EST5.000.020.010.04+0.01+100.00%6,5464,784378.13%
AMC211217P000060002021-12-03 3:09PM EST6.000.070.010.08+0.05+250.00%1862,132367.19%
AMC211217P000070002021-12-03 3:44PM EST7.000.050.030.06+0.03+150.00%1,7362,350331.25%
AMC211217P000080002021-12-03 3:43PM EST8.000.080.050.08+0.05+166.67%5562,027318.75%
AMC211217P000090002021-12-03 3:57PM EST9.000.100.090.10+0.05+100.00%1552,125308.59%
AMC211217P000100002021-12-03 3:58PM EST10.000.130.100.13+0.06+85.71%2,2204,396292.19%
AMC211217P000110002021-12-03 3:42PM EST11.000.170.130.16+0.09+112.50%113594278.91%
AMC211217P000120002021-12-03 3:56PM EST12.000.200.160.20+0.08+66.67%46411,081267.19%
AMC211217P000130002021-12-03 3:35PM EST13.000.290.200.24+0.16+123.08%7781,391255.86%
AMC211217P000140002021-12-03 3:58PM EST14.000.270.250.29+0.10+58.82%348725245.70%
AMC211217P000150002021-12-03 3:56PM EST15.000.360.330.35+0.15+71.43%2,78911,999238.28%
AMC211217P000160002021-12-03 3:58PM EST16.000.420.380.51+0.18+75.00%322686234.38%
AMC211217P000170002021-12-03 3:54PM EST17.000.530.460.49+0.23+76.67%511497218.56%
AMC211217P000180002021-12-03 3:57PM EST18.000.620.560.61+0.29+87.88%3081,389212.50%
AMC211217P000190002021-12-03 3:59PM EST19.000.710.680.73+0.29+69.05%996619205.66%
AMC211217P000200002021-12-03 3:59PM EST20.000.850.800.91+0.35+70.00%3,55411,417200.00%
AMC211217P000210002021-12-03 3:50PM EST21.001.190.991.06+0.59+98.33%5101,248194.43%
AMC211217P000220002021-12-03 3:59PM EST22.001.201.191.25+0.49+69.01%2,641908188.96%
AMC211217P000230002021-12-03 3:54PM EST23.001.571.411.48+0.72+84.71%1,0241,770183.89%
AMC211217P000240002021-12-03 3:58PM EST24.001.721.691.74+0.70+68.63%7233,178179.69%
AMC211217P000250002021-12-03 3:59PM EST25.002.011.952.05+0.67+50.00%5,88310,120174.71%
AMC211217P000260002021-12-03 3:57PM EST26.002.522.342.40+0.92+57.50%1,1392,179172.27%
AMC211217P000270002021-12-03 3:59PM EST27.002.812.732.79+0.83+41.92%1,2833,459168.95%
AMC211217P000280002021-12-03 3:59PM EST28.003.253.053.35+1.01+45.09%2,2973,115166.11%
AMC211217P000290002021-12-03 3:59PM EST29.003.703.603.80+0.97+35.53%7946,035164.16%
AMC211217P000300002021-12-03 3:58PM EST30.004.484.154.30+1.28+40.00%1,8219,135161.62%
AMC211217P000310002021-12-03 3:54PM EST31.005.054.654.90+1.33+35.75%6,0111,410158.30%
AMC211217P000320002021-12-03 3:58PM EST32.005.605.305.55+1.40+33.33%2992,537157.72%
AMC211217P000330002021-12-03 3:59PM EST33.006.126.056.25+1.17+23.64%3042,426158.89%
AMC211217P000340002021-12-03 3:56PM EST34.007.376.757.05+1.61+27.95%3505,656159.77%
AMC211217P000350002021-12-03 3:58PM EST35.007.987.457.90+1.62+25.47%92712,804160.45%
AMC211217P000360002021-12-03 3:56PM EST36.008.808.258.80+1.65+23.08%1924,117163.57%
AMC211217P000370002021-12-03 3:52PM EST37.009.609.159.80+1.44+17.65%1671,283170.90%
AMC211217P000380002021-12-03 3:59PM EST38.0010.089.9510.40+1.26+14.29%2501,392164.06%
AMC211217P000390002021-12-03 3:53PM EST39.0011.2510.5511.55+1.50+15.38%521,739165.43%
AMC211217P000400002021-12-03 3:58PM EST40.0012.1711.4012.35+1.53+14.38%2504,481162.79%
AMC211217P000410002021-12-03 2:51PM EST41.0015.8012.3013.35+4.05+34.47%511,045167.09%
AMC211217P000420002021-12-03 3:20PM EST42.0015.9513.5014.30+3.33+26.39%1101,993179.20%
AMC211217P000430002021-12-03 3:49PM EST43.0015.8514.3015.25+2.02+14.61%204,042177.73%
AMC211217P000440002021-12-03 2:11PM EST44.0017.4515.1516.05+3.00+20.76%3895171.29%
AMC211217P000450002021-12-03 3:57PM EST45.0017.2216.1517.15+1.97+12.92%63,135181.25%
AMC211217P000460002021-12-03 2:13PM EST46.0019.2716.9518.10+0.91+4.96%6368176.95%
AMC211217P000470002021-12-03 3:40PM EST47.0020.0018.3519.10+2.62+15.07%14685198.83%
AMC211217P000480002021-12-03 3:21PM EST48.0021.4019.1020.05+2.65+14.13%178381192.38%
AMC211217P000490002021-12-03 3:03PM EST49.0023.7520.0021.05+4.96+26.40%11329193.36%
AMC211217P000500002021-12-03 3:46PM EST50.0022.4521.0022.05+1.80+8.72%594,700198.44%
AMC211217P000550002021-12-03 2:57PM EST55.0029.7325.9526.95+4.13+16.13%21,608214.65%
AMC211217P000600002021-12-03 2:17PM EST60.0033.2331.0031.90+0.23+0.70%39,940234.96%
AMC211217P000650002021-12-03 3:13PM EST65.0038.8135.8036.90+3.81+10.89%41,598241.21%
AMC211217P000700002021-12-03 3:55PM EST70.0041.7740.8541.75+1.37+3.39%243,252250.39%
AMC211217P000750002021-12-03 3:02PM EST75.0049.5545.6546.90+4.45+9.87%2597260.94%
AMC211217P000800002021-12-03 11:19AM EST80.0052.3250.6051.85+4.87+10.26%170265.23%
AMC211217P000850002021-12-03 11:13AM EST85.0057.1555.6056.80+10.20+21.73%3171272.66%
AMC211217P000900002021-12-03 3:22PM EST90.0063.1560.8061.85+3.10+5.16%122145305.86%
AMC211217P000950002021-11-29 10:07AM EST95.0058.0565.6066.800.00-169293.75%
AMC211217P001000002021-12-02 3:36PM EST100.0069.9070.5571.800.00-794298.05%
AMC211217P001050002021-12-02 2:47PM EST105.0075.1575.5576.800.00-13193307.03%
AMC211217P001100002021-11-24 2:28PM EST110.0071.8580.5581.750.00-6182309.38%
AMC211217P001150002021-11-10 6:56AM EST115.0081.7576.6580.150.00-41760.00%
AMC211217P001200002021-11-08 2:10PM EST120.0077.3490.5591.750.00-159325.00%
AMC211217P001250002021-10-11 1:05PM EST125.0088.1585.6085.850.00-17950.00%
AMC211217P001300002021-11-22 12:16PM EST130.0089.98100.55101.750.00-118339.06%
AMC211217P001350002021-11-11 12:09PM EST135.0096.45105.55106.700.00-424338.28%
AMC211217P001400002021-11-04 9:29AM EST140.00101.10110.55111.700.00-169344.53%
AMC211217P001450002021-12-01 3:31PM EST145.00116.99115.55116.700.00-2184350.00%