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
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC220121C000005002021-12-02 11:49AM EST0.5028.9527.8528.950.00-541701,256.25%
AMC220121C000010002021-12-03 11:19AM EST1.0026.7127.3528.55-3.45-11.44%1101832.81%
AMC220121C000015002021-11-24 10:59AM EST1.5037.4726.8528.050.00-1310667.19%
AMC220121C000020002021-12-03 1:20PM EST2.0025.8526.3527.55-6.01-18.86%1250576.56%
AMC220121C000025002021-12-02 3:27PM EST2.5028.0525.8527.050.00-1193514.84%
AMC220121C000030002021-12-03 12:14PM EST3.0024.6025.4026.40-3.10-11.19%3813428.13%
AMC220121C000035002021-12-03 2:20PM EST3.5023.0524.9026.05-3.75-13.99%5799431.64%
AMC220121C000040002021-12-03 1:59PM EST4.0023.3024.4025.35-3.20-12.08%5391356.25%
AMC220121C000045002021-12-02 12:24PM EST4.5025.7123.9025.100.00-2280384.77%
AMC220121C000050002021-12-03 2:42PM EST5.0021.0923.4024.55-3.06-12.67%242,968353.13%
AMC220121C000055002021-12-03 2:53PM EST5.5020.1022.9524.15-4.67-18.85%32,104203.13%
AMC220121C000070002021-12-03 3:36PM EST7.0020.2221.5022.75-1.78-8.09%45,474205.47%
AMC220121C000080002021-12-03 2:47PM EST8.0018.3120.5521.45-2.35-11.37%38,761246.09%
AMC220121C000090002021-12-03 3:28PM EST9.0018.2819.6520.90-1.67-8.37%235,719200.20%
AMC220121C000100002021-12-03 3:58PM EST10.0019.0018.7519.95-1.50-7.32%12719,412193.95%
AMC220121C000110002021-12-02 12:10PM EST11.0019.3317.8519.050.00-39368189.65%
AMC220121C000120002021-12-03 3:30PM EST12.0015.7517.0517.85-2.72-14.73%329,392174.41%
AMC220121C000130002021-12-03 10:12AM EST13.0015.8016.1017.15-1.85-10.48%231,335175.78%
AMC220121C000140002021-12-03 12:32PM EST14.0014.4015.3016.30-0.55-3.68%1423174.51%
AMC220121C000150002021-12-03 3:08PM EST15.0013.4514.6015.55-2.05-13.23%1606,543177.54%
AMC220121C000160002021-12-03 3:11PM EST16.0011.7513.7014.70-2.55-17.83%48284170.51%
AMC220121C000170002021-12-03 2:48PM EST17.0010.5012.9014.00-3.16-23.13%62,512169.24%
AMC220121C000180002021-12-02 10:38AM EST18.0012.0012.1513.350.00-6599168.95%
AMC220121C000190002021-12-03 1:08PM EST19.0010.6711.5012.60-2.43-18.55%50577167.48%
AMC220121C000200002021-12-03 3:53PM EST20.0010.7210.8511.55-1.14-9.61%6725,544159.67%
AMC220121C000210002021-12-03 3:45PM EST21.009.7510.1011.25-1.50-13.33%14200162.79%
AMC220121C000220002021-12-03 2:38PM EST22.007.759.6010.50-2.45-24.02%7010,569161.43%
AMC220121C000230002021-12-01 3:44PM EST23.007.259.009.80-1.54-17.52%1374158.50%
AMC220121C000240002021-12-03 3:02PM EST24.006.358.359.40-2.10-24.85%13339158.64%
AMC220121C000250002021-12-03 3:58PM EST25.008.058.058.80-0.47-5.52%9234,211160.01%
AMC220121C000260002021-12-03 3:36PM EST26.006.717.508.00-1.28-16.02%254406154.59%
AMC220121C000270002021-12-03 3:58PM EST27.007.217.057.70-0.09-1.23%256602156.54%
AMC220121C000280002021-12-03 3:59PM EST28.006.806.707.10-0.05-0.73%399289155.27%
AMC220121C000290002021-12-03 3:45PM EST29.005.736.156.50-0.52-8.32%166521150.98%
AMC220121C000300002021-12-03 3:59PM EST30.005.985.906.30-0.02-0.33%8676,945154.69%
AMC220121C000310002021-12-03 3:58PM EST31.005.445.306.00-0.16-2.86%98812152.44%
AMC220121C000320002021-12-03 3:32PM EST32.004.555.005.60-0.70-13.33%68559152.05%
AMC220121C000330002021-12-03 3:57PM EST33.004.754.755.15-0.15-3.06%131928151.22%
AMC220121C000340002021-12-03 3:59PM EST34.004.654.354.75-0.05-1.06%2561,178148.78%
AMC220121C000350002021-12-03 3:57PM EST35.004.204.104.75-0.25-5.62%7195,156152.39%
AMC220121C000360002021-12-03 3:52PM EST36.003.733.854.45-0.42-10.12%447942152.05%
AMC220121C000370002021-12-03 3:58PM EST37.003.753.604.00-0.10-2.60%47695149.56%
AMC220121C000380002021-12-03 3:58PM EST38.003.503.453.80-0.11-3.05%741,437150.83%
AMC220121C000390002021-12-03 3:50PM EST39.003.103.253.45-0.35-10.14%841,267149.37%
AMC220121C000400002021-12-03 3:59PM EST40.003.233.203.30+0.03+0.94%5,12053,137151.90%
AMC220121C000410002021-12-03 3:52PM EST41.002.803.003.20-0.28-9.09%2331,121152.88%
AMC220121C000420002021-12-03 3:56PM EST42.002.742.903.05-0.19-6.48%1481,270154.25%
AMC220121C000430002021-12-03 3:43PM EST43.002.472.662.87-0.16-6.08%291684153.17%
AMC220121C000440002021-12-03 3:19PM EST44.002.052.532.73-0.53-20.54%893,647153.81%
AMC220121C000450002021-12-03 3:59PM EST45.002.422.412.48-0.04-1.63%48410,171152.83%
AMC220121C000460002021-12-03 3:32PM EST46.001.972.272.48-0.42-17.57%672,808154.74%
AMC220121C000470002021-12-03 3:41PM EST47.002.012.172.37-0.19-8.64%119493155.47%
AMC220121C000480002021-12-03 3:43PM EST48.001.952.052.28-0.18-8.45%702,459156.05%
AMC220121C000490002021-12-03 3:26PM EST49.001.761.962.18-0.29-14.15%25525156.69%
AMC220121C000500002021-12-03 3:59PM EST50.002.001.902.08+0.05+2.56%1,43611,507157.62%
AMC220121C000550002021-12-03 3:58PM EST55.001.611.551.70-0.01-0.62%3065,030161.13%
AMC220121C000600002021-12-03 3:56PM EST60.001.361.331.47-0.05-3.55%83023,322166.21%
AMC220121C000650002021-12-03 3:58PM EST65.001.221.161.29-0.04-3.17%1845,728170.80%
AMC220121C000700002021-12-03 3:56PM EST70.001.091.071.10-0.04-3.54%5117,913175.10%
AMC220121C000750002021-12-03 3:49PM EST75.000.960.911.07-0.08-7.69%3434,586179.88%
AMC220121C000800002021-12-03 3:54PM EST80.001.000.850.99+0.05+5.26%4866,276184.77%
AMC220121C000850002021-12-03 3:21PM EST85.000.780.830.92-0.15-16.13%2612,678189.94%
AMC220121C000900002021-12-03 3:59PM EST90.000.870.840.870.00-1633,168195.80%
AMC220121C000950002021-12-03 3:51PM EST95.000.820.740.85-0.02-2.38%854,076199.02%
AMC220121C001000002021-12-03 3:58PM EST100.000.750.710.82-0.10-11.76%2,62617,119203.32%
AMC220121C001050002021-12-03 2:53PM EST105.000.620.650.79-0.09-12.68%4541,584206.25%
AMC220121C001100002021-12-03 3:36PM EST110.000.680.630.76-0.03-4.23%626,358209.96%
AMC220121C001150002021-12-03 2:36PM EST115.000.590.580.75-0.09-13.24%232,038213.09%
AMC220121C001200002021-12-03 3:51PM EST120.000.620.620.72-0.03-4.62%1203,987217.97%
AMC220121C001250002021-12-03 3:49PM EST125.000.610.510.72-0.02-3.17%3442,333218.95%
AMC220121C001300002021-12-03 3:27PM EST130.000.620.570.67+0.03+5.08%552,955223.44%
AMC220121C001350002021-12-03 2:42PM EST135.000.600.530.67+0.01+1.69%995,235225.98%
AMC220121C001400002021-12-03 3:57PM EST140.000.570.490.59-0.08-12.31%3397,912225.68%
AMC220121C001450002021-12-03 3:59PM EST145.000.550.550.56-0.03-5.17%7,104132,258230.27%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC220121P000005002021-12-01 1:15PM EST0.500.010.000.010.00-124,412412.50%
AMC220121P000010002021-12-03 3:46PM EST1.000.010.000.010.00-219,451337.50%
AMC220121P000015002021-12-01 3:03PM EST1.500.010.000.010.00-102,276287.50%
AMC220121P000020002021-12-03 3:18PM EST2.000.010.000.010.00-2810,793262.50%
AMC220121P000025002021-12-03 2:29PM EST2.500.010.010.020.00-109,955268.75%
AMC220121P000030002021-12-03 3:04PM EST3.000.020.010.030.00-15214,399256.25%
AMC220121P000035002021-12-03 3:57PM EST3.500.020.020.030.00-135,745243.75%
AMC220121P000040002021-12-03 3:22PM EST4.000.040.030.05+0.02+100.00%375,535242.19%
AMC220121P000045002021-12-03 3:06PM EST4.500.060.040.07+0.02+50.00%141,699239.06%
AMC220121P000050002021-12-03 3:56PM EST5.000.080.080.09+0.03+60.00%54721,566240.63%
AMC220121P000055002021-12-03 3:51PM EST5.500.100.090.11+0.05+100.00%322,876233.59%
AMC220121P000070002021-12-03 3:36PM EST7.000.210.170.20+0.11+110.00%7332,753223.83%
AMC220121P000080002021-12-03 3:59PM EST8.000.240.240.27+0.10+71.43%32614,042217.19%
AMC220121P000090002021-12-03 3:47PM EST9.000.360.320.36+0.15+71.43%1391,182211.72%
AMC220121P000100002021-12-03 3:57PM EST10.000.440.410.46+0.18+69.23%4,71427,724205.66%
AMC220121P000110002021-12-03 3:59PM EST11.000.550.530.57+0.14+34.15%141,249200.78%
AMC220121P000120002021-12-03 3:58PM EST12.000.670.640.70+0.27+67.50%3839,504195.31%
AMC220121P000130002021-12-03 3:52PM EST13.000.900.790.88+0.40+80.00%2201,810192.38%
AMC220121P000140002021-12-03 3:47PM EST14.001.030.941.08+0.38+58.46%171833188.87%
AMC220121P000150002021-12-03 3:57PM EST15.001.151.121.17+0.43+59.72%3,27218,722182.13%
AMC220121P000160002021-12-03 3:52PM EST16.001.451.321.46+0.59+68.60%2382,896180.76%
AMC220121P000170002021-12-03 3:57PM EST17.001.661.561.70+0.63+61.17%2401,753178.03%
AMC220121P000180002021-12-03 3:45PM EST18.002.001.742.01+0.64+47.06%812,075174.61%
AMC220121P000190002021-12-03 3:45PM EST19.002.302.102.29+0.78+51.32%51866173.44%
AMC220121P000200002021-12-03 3:59PM EST20.002.472.362.60+0.76+44.44%90134,449170.12%
AMC220121P000210002021-12-03 3:31PM EST21.003.102.742.95+1.05+51.22%245884168.85%
AMC220121P000220002021-12-03 3:49PM EST22.003.503.103.35+1.20+52.17%757,352167.24%
AMC220121P000230002021-12-03 3:53PM EST23.003.703.453.75+1.09+41.76%1581,533164.80%
AMC220121P000240002021-12-03 3:58PM EST24.004.053.904.15+1.14+39.18%4694,165163.18%
AMC220121P000250002021-12-03 3:59PM EST25.004.524.354.65+1.07+31.01%1,6177,783162.35%
AMC220121P000260002021-12-03 3:59PM EST26.005.024.855.15+1.12+28.72%1594,727161.47%
AMC220121P000270002021-12-03 3:51PM EST27.005.755.355.65+1.37+31.28%5002,985160.01%
AMC220121P000280002021-12-03 3:54PM EST28.006.305.906.15+1.49+30.98%1542,227158.64%
AMC220121P000290002021-12-03 3:56PM EST29.006.656.406.80+1.25+23.15%5937,433157.96%
AMC220121P000300002021-12-03 3:46PM EST30.007.256.907.45+1.25+20.83%43112,755156.79%
AMC220121P000310002021-12-03 3:54PM EST31.008.077.608.05+1.50+22.83%1122,222156.88%
AMC220121P000320002021-12-03 3:58PM EST32.008.508.258.75+1.10+14.86%92715157.08%
AMC220121P000330002021-12-03 3:53PM EST33.009.428.859.45+1.47+18.49%1221,002156.20%
AMC220121P000340002021-12-03 2:49PM EST34.0011.709.5010.25+3.21+37.81%731,809156.69%
AMC220121P000350002021-12-03 3:51PM EST35.0011.0210.1510.85+1.42+14.79%1605,077154.39%
AMC220121P000360002021-12-03 3:53PM EST36.0011.7211.0511.65+1.82+18.38%25890157.03%
AMC220121P000370002021-12-03 3:23PM EST37.0013.2011.6512.45+2.23+20.33%36497155.76%
AMC220121P000380002021-12-03 3:40PM EST38.0013.5512.4513.20+1.72+14.54%51882155.91%
AMC220121P000390002021-12-03 3:32PM EST39.0014.7013.1013.95+2.30+18.55%18572153.91%
AMC220121P000400002021-12-03 3:55PM EST40.0014.4714.0514.70+1.47+11.31%1,09111,104155.22%
AMC220121P000410002021-12-03 2:33PM EST41.0016.6814.8515.55+2.66+18.97%9342155.62%
AMC220121P000420002021-12-03 2:58PM EST42.0018.5515.6016.45+3.74+25.25%7765155.76%
AMC220121P000430002021-12-03 12:16PM EST43.0017.2516.5517.30+1.68+10.79%16578157.57%
AMC220121P000440002021-12-03 2:18PM EST44.0019.2017.2518.25+2.50+14.97%1354157.23%
AMC220121P000450002021-12-03 3:40PM EST45.0019.7518.2518.95+2.45+14.16%2493,085157.23%
AMC220121P000460002021-12-03 1:19PM EST46.0020.0518.9519.85+4.90+32.34%10148155.66%
AMC220121P000470002021-12-03 12:16PM EST47.0020.8519.9020.85+0.55+2.71%34263158.64%
AMC220121P000480002021-12-03 10:41AM EST48.0022.0020.9021.80+0.40+1.85%1147161.47%
AMC220121P000490002021-12-01 3:43PM EST49.0022.5521.9522.700.00-24258164.21%
AMC220121P000500002021-12-03 3:32PM EST50.0024.5722.8023.65+2.54+11.53%261,448164.70%
AMC220121P000550002021-12-03 1:27PM EST55.0028.5927.1528.35+0.02+0.07%92871165.43%
AMC220121P000600002021-12-03 2:39PM EST60.0035.0031.9533.10+1.63+4.88%111,632170.85%
AMC220121P000650002021-12-03 1:37PM EST65.0038.3536.9537.95+1.40+3.79%21,202179.44%
AMC220121P000700002021-12-03 2:47PM EST70.0045.0041.7542.85+4.20+10.29%16820183.98%
AMC220121P000750002021-11-30 1:20PM EST75.0042.7546.7547.750.00-1171191.11%
AMC220121P000800002021-12-02 10:36AM EST80.0051.9351.7552.700.00-1371198.34%
AMC220121P000850002021-12-01 3:27PM EST85.0057.6056.7557.650.00-55554204.88%
AMC220121P000900002021-11-30 3:10PM EST90.0057.2561.7562.650.00-4549211.91%
AMC220121P000950002021-12-03 2:47PM EST95.0069.7066.7067.60+2.00+2.95%1175216.31%
AMC220121P001000002021-12-02 2:11PM EST100.0070.8271.5572.550.00-33138217.97%
AMC220121P001050002021-11-30 12:04PM EST105.0072.8076.5577.550.00-288223.63%
AMC220121P001100002021-11-30 1:20PM EST110.0077.2081.3582.500.00-19382223.05%
AMC220121P001150002021-11-08 10:23AM EST115.0075.3086.3587.500.00-135228.03%
AMC220121P001200002021-11-16 9:49AM EST120.0080.0591.3592.450.00-569231.45%
AMC220121P001250002021-11-10 6:57AM EST125.0089.0586.2589.100.00-121420.00%
AMC220121P001300002021-11-08 12:44PM EST130.0088.72101.35102.400.00-336238.97%
AMC220121P001350002021-12-03 3:38PM EST135.00108.30106.25107.40+14.85+15.89%161240.33%
AMC220121P001400002021-12-01 2:35PM EST140.00109.74111.25112.400.00-25176244.24%
AMC220121P001450002021-12-02 3:36PM EST145.00115.20116.10117.350.00-7266242.19%