Australia markets open in 6 hours 46 minutes

AMC Entertainment Holdings, Inc. (AMC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
30.78+1.99 (+6.91%)
As of 11:14AM EST. Market open.
In the money
Show:ListStraddle
Callsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC220318C000200002021-12-07 10:32AM EST20.0013.6713.4014.25+1.47+12.05%41,507139.31%
AMC220318C000220002021-12-06 10:46AM EST22.0012.0012.4012.800.00-5176137.06%
AMC220318C000230002021-12-06 10:27AM EST23.0011.9011.7512.300.00-3120136.08%
AMC220318C000240002021-12-07 10:20AM EST24.0011.7511.1511.85+1.80+18.09%486135.72%
AMC220318C000250002021-12-07 10:17AM EST25.0011.3010.6011.25+1.03+10.03%2813133.98%
AMC220318C000260002021-12-06 10:32AM EST26.0010.4510.0510.800.00-3352133.35%
AMC220318C000270002021-12-06 10:29AM EST27.009.009.6010.350.00-6221133.25%
AMC220318C000280002021-12-07 10:23AM EST28.009.859.259.95+1.15+13.22%14219134.08%
AMC220318C000290002021-12-07 10:42AM EST29.009.058.909.35+1.00+12.42%2152132.86%
AMC220318C000300002021-12-07 10:55AM EST30.008.808.558.90+1.00+12.82%29977132.62%
AMC220318C000310002021-12-07 10:50AM EST31.008.558.158.55+1.23+16.80%20150132.52%
AMC220318C000320002021-12-07 10:20AM EST32.008.337.858.20+0.93+12.57%8244132.93%
AMC220318C000330002021-12-07 10:15AM EST33.008.207.608.00+0.90+12.33%1514134.67%
AMC220318C000340002021-12-06 3:45PM EST34.007.307.257.55+0.75+11.45%1271133.35%
AMC220318C000350002021-12-07 10:48AM EST35.007.106.957.25+0.80+12.70%81,172133.42%
AMC220318C000360002021-12-07 10:50AM EST36.007.156.707.10+0.55+8.33%13500134.81%
AMC220318C000370002021-12-07 10:43AM EST37.006.476.456.90+0.07+1.09%21,624135.60%
AMC220318C000380002021-12-07 10:15AM EST38.006.506.206.65+0.10+1.56%12608135.79%
AMC220318C000390002021-12-06 11:05AM EST39.005.705.956.300.00-3497135.06%
AMC220318C000400002021-12-07 10:49AM EST40.006.005.756.05+0.80+15.38%182,660135.28%
AMC220318C000410002021-12-07 10:15AM EST41.006.005.555.95+0.49+8.89%4480136.50%
AMC220318C000420002021-12-07 10:42AM EST42.005.355.305.70+0.50+10.31%758,983136.04%
AMC220318C000430002021-12-06 3:57PM EST43.005.255.155.45+0.60+12.90%5353136.18%
AMC220318C000440002021-12-07 10:34AM EST44.005.005.005.30+0.50+11.11%1186,388136.96%
AMC220318C000450002021-12-07 10:58AM EST45.005.004.805.20+0.68+15.74%489,598137.60%
AMC220318C000460002021-12-06 1:47PM EST46.004.804.655.00+0.25+5.49%1340137.74%
AMC220318C000470002021-12-06 3:58PM EST47.004.054.454.750.00-1504,491136.96%
AMC220318C000480002021-12-07 10:24AM EST48.004.784.354.65+0.88+22.56%40246138.06%
AMC220318C000490002021-12-07 10:11AM EST49.004.504.254.55+0.30+7.14%2299139.04%
AMC220318C000500002021-12-07 10:50AM EST50.004.204.104.45+0.50+13.51%4910,874139.53%
AMC220318C000550002021-12-07 10:54AM EST55.003.703.503.75+0.25+7.25%775,125140.16%
AMC220318C000600002021-12-07 10:59AM EST60.003.153.153.30+0.41+14.96%892,288143.04%
AMC220318C000650002021-12-07 10:58AM EST65.002.772.712.95+0.04+1.47%2151,268144.46%
AMC220318C000700002021-12-07 10:16AM EST70.002.702.422.79+0.42+18.42%61,505147.80%
AMC220318C000750002021-12-07 10:28AM EST75.002.292.152.59-0.06-2.55%117,803149.98%
AMC220318C000800002021-12-07 10:58AM EST80.002.142.022.23+0.14+7.00%83,524151.07%
AMC220318C000850002021-12-07 9:31AM EST85.002.181.832.23+0.31+16.58%12,329154.64%
AMC220318C000900002021-12-07 10:01AM EST90.001.861.762.04+0.17+10.06%26939156.93%
AMC220318C000950002021-12-07 10:55AM EST95.001.691.681.76+0.09+5.63%92724,630157.52%
Putsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC220318P000200002021-12-07 10:52AM EST20.003.153.103.30-0.55-14.86%571,971143.12%
AMC220318P000220002021-12-06 3:58PM EST22.004.663.854.150.00-1828,309140.97%
AMC220318P000230002021-12-06 10:26AM EST23.004.854.354.600.00-41,275140.87%
AMC220318P000240002021-12-06 3:58PM EST24.005.624.855.000.00-693,309139.80%
AMC220318P000250002021-12-07 10:34AM EST25.005.485.305.55-0.69-11.18%410,460139.33%
AMC220318P000260002021-12-06 12:11PM EST26.006.885.856.050.00-5963138.97%
AMC220318P000270002021-12-07 10:44AM EST27.006.556.356.60-0.35-5.07%154,307138.23%
AMC220318P000280002021-12-07 10:31AM EST28.007.116.957.20-0.49-6.45%26317138.53%
AMC220318P000290002021-12-07 10:45AM EST29.007.757.507.70-0.87-10.09%102,838137.21%
AMC220318P000300002021-12-07 10:45AM EST30.008.358.108.35-0.70-7.73%1203,085137.31%
AMC220318P000310002021-12-07 10:21AM EST31.008.848.759.05-0.61-6.46%31241137.94%
AMC220318P000320002021-12-06 10:21AM EST32.0010.549.409.650.00-5738137.45%
AMC220318P000330002021-12-06 1:06PM EST33.0011.0510.0010.300.00-1890136.74%
AMC220318P000340002021-12-07 10:50AM EST34.0010.7010.7511.05-1.26-10.54%3207137.79%
AMC220318P000350002021-12-07 10:21AM EST35.0011.5211.4511.75-0.91-7.32%42,261137.82%
AMC220318P000360002021-12-06 3:58PM EST36.0013.6512.1512.550.00-2449138.40%
AMC220318P000370002021-12-06 3:58PM EST37.0014.3812.9013.200.00-1331138.01%
AMC220318P000380002021-12-07 10:11AM EST38.0013.6113.6014.05-1.84-11.91%1149138.60%
AMC220318P000390002021-12-02 10:13AM EST39.0014.9814.4514.800.00-2376139.38%
AMC220318P000400002021-12-07 9:31AM EST40.0015.5815.1515.65-1.67-9.68%2626139.60%
AMC220318P000410002021-11-30 12:12PM EST41.0014.6716.0016.350.00-44319139.67%
AMC220318P000420002021-12-06 1:25PM EST42.0017.8516.7017.250.00-1176139.99%
AMC220318P000430002021-12-03 3:13PM EST43.0021.0717.5518.000.00-188140.14%
AMC220318P000440002021-12-02 2:00PM EST44.0019.0018.3518.900.00-3184140.92%
AMC220318P000450002021-12-03 3:42PM EST45.0021.9019.2019.550.00-19298140.04%
AMC220318P000460002021-12-06 10:02AM EST46.0022.5019.9520.450.00-241140.19%
AMC220318P000470002021-12-06 1:06PM EST47.0022.1520.7521.400.00-43136141.02%
AMC220318P000480002021-12-03 1:18PM EST48.0024.1521.6522.250.00-9124141.72%
AMC220318P000490002021-12-07 10:14AM EST49.0022.3522.5023.10+4.05+22.13%5131141.94%
AMC220318P000500002021-12-07 10:14AM EST50.0023.2023.4024.05-2.92-11.18%35275143.24%
AMC220318P000550002021-12-03 2:13PM EST55.0031.0227.8028.400.00-81,455144.43%
AMC220318P000600002021-12-07 9:56AM EST60.0033.1032.3532.95+2.71+8.92%10101146.63%
AMC220318P000650002021-11-30 10:16AM EST65.0033.5536.9037.650.00-540148.58%
AMC220318P000700002021-11-16 11:16AM EST70.0033.1541.5542.550.00-355152.10%
AMC220318P000750002021-11-26 9:45AM EST75.0041.6046.4047.000.00-545152.20%
AMC220318P000800002021-12-06 2:42PM EST80.0052.3051.2051.900.00-1146155.37%
AMC220318P000850002021-12-06 1:06PM EST85.0057.5556.0556.550.00-1201155.76%
AMC220318P000900002021-12-07 10:10AM EST90.0060.8561.0061.90-1.55-2.48%2241164.21%
AMC220318P000950002021-12-07 10:12AM EST95.0065.8065.7066.85-1.50-2.23%1305165.28%