Australia markets open in 6 hours 56 minutes

AMC Entertainment Holdings, Inc. (AMC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
30.83+2.04 (+7.09%)
As of 11:03AM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC220617C000200002021-12-07 10:48AM EST20.0015.2114.1516.30+1.73+12.83%202834124.90%
AMC220617C000250002021-12-07 10:18AM EST25.0013.2512.5513.20+1.00+8.16%112,464124.07%
AMC220617C000290002021-12-07 10:41AM EST29.0011.4011.2511.50+1.02+9.83%285124.39%
AMC220617C000300002021-12-07 10:44AM EST30.0011.1010.8011.20+1.00+9.90%42,260123.97%
AMC220617C000310002021-12-07 10:32AM EST31.0010.9510.7011.05+0.26+2.43%1057126.51%
AMC220617C000320002021-12-07 10:17AM EST32.0010.8510.3010.70+1.25+13.02%331125.78%
AMC220617C000330002021-12-07 9:50AM EST33.0010.019.8510.35+0.94+10.36%116124.63%
AMC220617C000340002021-12-06 10:39AM EST34.0010.309.6510.200.00-444126.03%
AMC220617C000350002021-12-06 3:17PM EST35.009.109.559.900.00-10223126.98%
AMC220617C000360002021-12-06 3:04PM EST36.008.759.209.650.00-169126.61%
AMC220617C000370002021-12-03 3:07PM EST37.007.208.959.300.00-889126.15%
AMC220617C000380002021-12-06 10:37AM EST38.008.658.609.050.00-2424125.59%
AMC220617C000390002021-12-03 2:27PM EST39.007.058.458.850.00-1068126.34%
AMC220617C000400002021-12-07 10:19AM EST40.008.708.208.65+0.95+12.26%45482126.44%
AMC220617C000410002021-12-06 12:16PM EST41.008.658.058.45+1.11+14.72%1219127.00%
AMC220617C000420002021-12-06 3:02PM EST42.007.607.808.350.00-1369127.47%
AMC220617C000430002021-12-06 11:30AM EST43.007.347.658.000.00-391127.03%
AMC220617C000440002021-12-07 10:10AM EST44.008.007.457.95+1.86+30.29%125127.88%
AMC220617C000450002021-12-07 10:04AM EST45.007.407.257.60+0.54+7.87%21143126.98%
AMC220617C000460002021-12-03 11:07AM EST46.006.007.107.600.00-42,268128.25%
AMC220617C000470002021-12-03 3:27PM EST47.006.107.007.350.00-368128.35%
AMC220617C000500002021-12-07 10:26AM EST50.006.906.507.05+1.35+24.32%2112,456129.59%
AMC220617C000550002021-12-07 10:25AM EST55.006.255.856.20+0.70+12.61%38,409129.61%
AMC220617C000600002021-12-07 9:55AM EST60.005.505.305.70+0.30+5.77%102,924130.98%
AMC220617C000650002021-12-07 10:11AM EST65.005.244.855.20+1.29+32.66%2424131.96%
AMC220617C000700002021-12-07 10:17AM EST70.004.804.454.80+0.60+14.29%3399133.01%
AMC220617C000750002021-12-07 10:10AM EST75.004.354.154.35+0.35+8.75%1714133.67%
AMC220617C000800002021-12-07 9:55AM EST80.003.943.754.05+0.06+1.55%14541134.03%
AMC220617C000850002021-12-07 10:32AM EST85.003.673.553.80+0.37+11.21%161,000135.47%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC220617P000200002021-12-07 10:44AM EST20.004.904.805.05-0.60-10.91%19,191134.06%
AMC220617P000250002021-12-06 3:59PM EST25.008.107.457.700.00-26412,899131.62%
AMC220617P000290002021-12-07 10:23AM EST29.0010.0310.1010.30-0.87-7.98%123,586132.84%
AMC220617P000300002021-12-07 9:51AM EST30.0010.9310.7510.95-1.56-12.49%3359132.59%
AMC220617P000310002021-12-03 1:53PM EST31.0012.7911.4011.700.00-122132.84%
AMC220617P000320002021-12-03 12:24PM EST32.0013.2812.1512.350.00-1124132.91%
AMC220617P000330002021-12-03 10:15AM EST33.0013.4512.7513.050.00-1025132.25%
AMC220617P000340002021-12-03 2:56PM EST34.0016.0013.5513.800.00-839132.98%
AMC220617P000350002021-12-06 10:17AM EST35.0014.9914.3014.550.00-280133.28%
AMC220617P000360002021-12-03 11:20AM EST36.0016.0515.0015.250.00-5141132.86%
AMC220617P000370002021-12-06 11:48AM EST37.0016.8515.8016.000.00-1239133.20%
AMC220617P000380002021-12-02 9:30AM EST38.0016.9316.4516.800.00-228132.89%
AMC220617P000390002021-12-06 2:00PM EST39.0018.0117.2517.550.00-3027133.03%
AMC220617P000400002021-12-06 12:33PM EST40.0019.3218.1018.350.00-559133.64%
AMC220617P000410002021-12-06 11:47AM EST41.0020.0018.9019.150.00-335133.90%
AMC220617P000420002021-11-30 11:03AM EST42.0017.5019.5520.050.00-445133.78%
AMC220617P000430002021-11-30 2:49PM EST43.0018.7020.4020.800.00-2225133.86%
AMC220617P000440002021-12-01 1:51PM EST44.0020.6721.2021.550.00-335133.58%
AMC220617P000450002021-12-03 3:57PM EST45.0023.6522.0522.400.00-1136134.08%
AMC220617P000460002021-12-03 3:58PM EST46.0024.4022.9023.200.00-15113134.23%
AMC220617P000470002021-12-01 2:51PM EST47.0023.5223.7024.100.00-15183134.57%
AMC220617P000500002021-12-06 11:04AM EST50.0027.2226.2526.650.00-8126135.27%
AMC220617P000550002021-12-03 10:53AM EST55.0032.4230.4530.950.00-413135.33%
AMC220617P000600002021-11-16 2:45PM EST60.0027.8034.4035.600.00-414202134.78%
AMC220617P000650002021-12-03 11:43AM EST65.0041.4039.5540.000.00-828138.72%
AMC220617P000700002021-12-03 11:44AM EST70.0046.3544.0544.500.00-646138.72%
AMC220617P000750002021-12-06 11:41AM EST75.0050.1548.7049.250.00-1086140.41%
AMC220617P000800002021-12-06 11:42AM EST80.0054.9053.4553.900.00-2126141.58%
AMC220617P000850002021-12-06 2:42PM EST85.0058.9058.0058.500.00-1142140.67%