Australia markets closed

AMC Entertainment Holdings, Inc. (AMC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
14.43+2.20 (+17.99%)
At close: 04:00PM EDT
14.61 +0.18 (+1.25%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC220715C000010002022-05-27 3:56PM EDT1.0013.3913.3013.60+3.14+30.63%17331.25%
AMC220715C000020002022-05-25 9:44AM EDT2.008.5112.2512.650.00-15243.75%
AMC220715C000030002022-05-27 1:39PM EDT3.0010.4511.3011.60+0.15+1.46%10126193.75%
AMC220715C000040002022-05-27 2:43PM EDT4.0010.3010.3010.60+0.25+2.49%13157.81%
AMC220715C000050002022-05-27 2:15PM EDT5.009.009.359.65+1.47+19.52%11347160.94%
AMC220715C000070002022-05-27 2:58PM EDT7.007.557.557.90+1.85+32.46%32,002159.38%
AMC220715C000080002022-05-27 2:22PM EDT8.006.786.807.05+2.10+44.87%23243158.98%
AMC220715C000090002022-05-27 2:01PM EDT9.005.406.006.25+1.30+31.71%1116152.93%
AMC220715C000100002022-05-27 3:59PM EDT10.005.455.305.55+1.90+53.52%3251,364151.37%
AMC220715C000110002022-05-27 3:59PM EDT11.004.754.754.95+1.77+59.40%187859154.00%
AMC220715C000120002022-05-27 3:59PM EDT12.004.224.154.30+1.67+65.49%3232,204149.61%
AMC220715C000130002022-05-27 3:59PM EDT13.003.773.703.80+1.57+71.36%5,5747,831150.68%
AMC220715C000140002022-05-27 3:59PM EDT14.003.303.253.35+1.33+67.51%9579,178150.10%
AMC220715C000150002022-05-27 3:59PM EDT15.002.952.953.00+1.21+69.54%1,3769,479153.22%
AMC220715C000160002022-05-27 3:58PM EDT16.002.662.612.75+1.12+72.73%5322,011155.47%
AMC220715C000170002022-05-27 3:57PM EDT17.002.452.372.51+1.05+75.00%7201,762158.40%
AMC220715C000180002022-05-27 3:59PM EDT18.002.252.162.34+0.96+74.42%6734,186162.01%
AMC220715C000190002022-05-27 3:59PM EDT19.002.061.982.13+0.87+73.11%2182,065164.06%
AMC220715C000200002022-05-27 3:59PM EDT20.001.871.872.00+0.77+70.00%2,5119,082168.46%
AMC220715C000210002022-05-27 3:59PM EDT21.001.781.691.83+0.75+72.82%2041,915169.24%
AMC220715C000220002022-05-27 3:56PM EDT22.001.631.631.70+0.65+66.33%2456,411173.05%
AMC220715C000230002022-05-27 3:59PM EDT23.001.551.491.67+0.61+64.89%147780176.66%
AMC220715C000240002022-05-27 3:59PM EDT24.001.471.461.55+0.58+65.17%3521,161180.08%
AMC220715C000250002022-05-27 3:57PM EDT25.001.401.351.49+0.54+62.79%8683,095182.42%
AMC220715C000260002022-05-27 3:55PM EDT26.001.331.301.35+0.52+64.20%36682183.69%
AMC220715C000270002022-05-27 3:55PM EDT27.001.301.241.40+0.52+66.67%2113,388189.45%
AMC220715C000280002022-05-27 3:59PM EDT28.001.251.191.38+0.47+60.26%55877193.16%
AMC220715C000290002022-05-27 3:31PM EDT29.001.191.131.33+0.42+54.55%23631195.41%
AMC220715C000300002022-05-27 3:59PM EDT30.001.171.161.17+0.43+58.11%1,19010,863196.78%
AMC220715C000310002022-05-27 3:56PM EDT31.001.121.091.26+0.33+41.77%42519202.25%
AMC220715C000320002022-05-27 3:57PM EDT32.001.101.051.15+0.40+57.14%49779202.34%
AMC220715C000330002022-05-27 3:01PM EDT33.001.041.011.12+0.34+48.57%42612204.59%
AMC220715C000340002022-05-27 3:36PM EDT34.001.010.981.09+0.32+46.38%106514206.93%
AMC220715C000350002022-05-27 3:53PM EDT35.001.030.971.03+0.38+58.46%2234,949208.79%
AMC220715C000360002022-05-27 3:53PM EDT36.000.960.951.06+0.32+50.00%9397212.99%
AMC220715C000370002022-05-27 3:40PM EDT37.000.960.981.08+0.30+45.45%7881218.36%
AMC220715C000380002022-05-27 3:13PM EDT38.000.930.911.05+0.32+52.46%117587218.65%
AMC220715C000390002022-05-27 3:48PM EDT39.000.920.891.00+0.31+50.82%79964219.82%
AMC220715C000400002022-05-27 3:57PM EDT40.000.910.890.98+0.30+49.18%94312,020222.46%
AMC220715C000410002022-05-27 3:10PM EDT41.000.860.860.96+0.28+48.28%85777224.02%
AMC220715C000420002022-05-27 3:10PM EDT42.000.860.840.98+0.30+53.57%481,084227.15%
AMC220715C000430002022-05-27 3:29PM EDT43.000.810.840.93+0.24+42.11%79543228.42%
AMC220715C000440002022-05-27 3:45PM EDT44.000.820.820.91+0.27+49.09%60728229.98%
AMC220715C000450002022-05-27 3:45PM EDT45.000.840.800.92+0.26+44.83%1,1143,090232.42%
AMC220715C000460002022-05-27 2:37PM EDT46.000.790.770.89+0.33+71.74%4067233.01%
AMC220715C000470002022-05-27 3:26PM EDT47.000.800.780.87+0.25+45.45%2561,546235.35%
AMC220715C000480002022-05-27 3:54PM EDT48.000.770.750.92+0.22+40.00%31268238.67%
AMC220715C000490002022-05-27 3:45PM EDT49.000.770.750.83+0.21+37.50%22105237.89%
AMC220715C000500002022-05-27 3:57PM EDT50.000.790.740.79+0.29+58.00%1,3968,864238.48%
AMC220715C000550002022-05-27 3:58PM EDT55.000.730.690.80+0.22+43.14%4622,258248.24%
AMC220715C000600002022-05-27 3:53PM EDT60.000.660.640.70+0.20+43.48%3967,211252.25%
AMC220715C000650002022-05-27 3:56PM EDT65.000.630.560.73+0.18+40.00%1622,101259.18%
AMC220715C000700002022-05-27 3:49PM EDT70.000.580.560.66+0.17+41.46%2872,787264.26%
AMC220715C000750002022-05-27 3:36PM EDT75.000.590.530.60+0.20+51.28%1231,937267.58%
AMC220715C000800002022-05-27 3:51PM EDT80.000.530.520.56+0.16+43.24%1664,202272.07%
AMC220715C000850002022-05-27 3:37PM EDT85.000.510.480.53+0.10+24.39%594,513275.00%
AMC220715C000900002022-05-27 3:53PM EDT90.000.500.480.60+0.16+47.06%474,292284.57%
AMC220715C000950002022-05-27 2:19PM EDT95.000.430.490.60+0.08+22.86%97,784290.63%
AMC220715C001000002022-05-27 3:56PM EDT100.000.490.440.50+0.18+58.06%41011,886287.89%
AMC220715C001050002022-05-27 3:27PM EDT105.000.440.400.55+0.06+15.79%38884293.36%
AMC220715C001100002022-05-27 3:37PM EDT110.000.410.370.55+0.10+32.26%55822296.29%
AMC220715C001150002022-05-27 2:05PM EDT115.000.340.370.49+0.06+21.43%22981297.27%
AMC220715C001200002022-05-27 2:56PM EDT120.000.360.360.40+0.08+28.57%873,218295.12%
AMC220715C001250002022-05-27 3:31PM EDT125.000.360.360.40+0.06+20.00%441,104299.02%
AMC220715C001300002022-05-27 3:41PM EDT130.000.360.350.42+0.11+44.00%342,063303.52%
AMC220715C001350002022-05-27 3:43PM EDT135.000.350.330.38+0.05+16.67%624,256303.13%
AMC220715C001400002022-05-27 3:46PM EDT140.000.340.320.36+0.09+36.00%1044,412304.30%
AMC220715C001450002022-05-27 3:59PM EDT145.000.330.340.35+0.06+22.22%9,451121,089308.20%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC220715P000010002022-05-27 3:56PM EDT1.000.020.010.020.00-61,519318.75%
AMC220715P000020002022-05-25 12:54PM EDT2.000.040.000.040.00-8650243.75%
AMC220715P000030002022-05-27 2:24PM EDT3.000.040.020.09-0.01-20.00%105,272225.00%
AMC220715P000040002022-05-27 12:14PM EDT4.000.100.050.11-0.01-9.09%16333197.66%
AMC220715P000050002022-05-27 3:44PM EDT5.000.140.120.16-0.03-17.65%1713,008185.16%
AMC220715P000060002022-05-27 3:17PM EDT6.000.220.220.25-0.09-29.03%1731,251176.56%
AMC220715P000070002022-05-27 3:44PM EDT7.000.370.350.39-0.10-21.28%2352,606170.31%
AMC220715P000080002022-05-27 3:58PM EDT8.000.560.530.57-0.15-21.13%302,931164.84%
AMC220715P000090002022-05-27 3:45PM EDT9.000.800.790.82-0.26-24.53%1011,255162.50%
AMC220715P000100002022-05-27 3:36PM EDT10.001.081.081.14-0.35-24.48%26126,201159.77%
AMC220715P000110002022-05-27 3:59PM EDT11.001.461.431.49-0.45-23.56%1254,330156.54%
AMC220715P000120002022-05-27 3:59PM EDT12.001.921.871.96-0.58-23.20%5963,178156.45%
AMC220715P000130002022-05-27 3:57PM EDT13.002.442.392.49-0.75-23.51%554834157.03%
AMC220715P000140002022-05-27 3:58PM EDT14.003.033.003.05-0.82-21.30%2861,684157.91%
AMC220715P000150002022-05-27 3:59PM EDT15.003.703.653.70-1.05-22.11%22510,395159.47%
AMC220715P000160002022-05-27 2:01PM EDT16.004.634.254.45-0.92-16.58%471,744160.25%
AMC220715P000170002022-05-27 3:56PM EDT17.005.105.005.20-1.05-17.07%32807162.60%
AMC220715P000180002022-05-27 3:42PM EDT18.005.905.806.00-1.23-17.25%53406165.82%
AMC220715P000190002022-05-27 3:09PM EDT19.006.676.606.80-1.43-17.65%6710167.68%
AMC220715P000200002022-05-27 3:34PM EDT20.007.657.457.65-1.30-14.53%113,972170.70%
AMC220715P000210002022-05-27 11:38AM EDT21.009.358.358.60-1.55-14.22%1271176.37%
AMC220715P000220002022-05-27 3:26PM EDT22.009.459.209.45-1.57-14.25%581,573177.64%
AMC220715P000230002022-05-27 2:41PM EDT23.0010.2510.1010.35-1.67-14.01%12231180.47%
AMC220715P000240002022-05-27 2:35PM EDT24.0011.1911.0511.30-1.41-11.19%6230185.35%
AMC220715P000250002022-05-27 3:46PM EDT25.0012.1012.0012.20-1.60-11.68%192,506188.28%
AMC220715P000260002022-05-25 11:15AM EDT26.0014.1212.9013.20-1.58-10.06%1156192.09%
AMC220715P000270002022-05-26 9:45AM EDT27.0015.8413.8514.150.00-261,834195.51%
AMC220715P000280002022-05-27 2:20PM EDT28.0015.0214.7515.10-2.69-15.19%450197.07%
AMC220715P000290002022-05-18 1:20PM EDT29.0017.0915.7016.000.00-13190198.34%
AMC220715P000300002022-05-27 3:57PM EDT30.0017.0016.8017.00-1.65-8.85%581,168206.25%
AMC220715P000310002022-05-25 10:18AM EDT31.0020.8417.7018.100.00-169211.23%
AMC220715P000320002022-05-25 3:38PM EDT32.0021.0818.6018.950.00-11,022208.59%
AMC220715P000330002022-05-24 3:54PM EDT33.0022.9719.6019.950.00-143213.09%
AMC220715P000340002022-05-26 11:11AM EDT34.0022.4320.5021.100.00-165218.85%
AMC220715P000350002022-05-27 10:23AM EDT35.0022.8021.5521.85-0.25-1.08%504,075216.99%
AMC220715P000360002022-05-27 11:14AM EDT36.0023.9622.5022.80-1.96-7.56%433217.77%
AMC220715P000370002022-05-27 2:19PM EDT37.0023.8223.4523.95-1.13-4.53%6978224.61%
AMC220715P000380002022-05-27 2:48PM EDT38.0024.6624.4524.75-2.15-8.02%4160221.97%
AMC220715P000390002022-05-19 1:32PM EDT39.0026.8025.4525.800.00-270227.05%
AMC220715P000400002022-05-27 9:30AM EDT40.0028.0826.4026.70-0.47-1.65%15,357225.59%
AMC220715P000410002022-05-18 9:30AM EDT41.0028.8127.4027.900.00-150235.35%
AMC220715P000420002022-05-25 11:22AM EDT42.0031.6328.2528.700.00-2151226.86%
AMC220715P000430002022-05-25 1:59PM EDT43.0032.1029.3529.700.00-126121233.30%
AMC220715P000440002022-05-16 9:52AM EDT44.0032.3530.3530.700.00-4251236.33%
AMC220715P000450002022-05-17 9:30AM EDT45.0033.4531.4031.650.00-43,195239.16%
AMC220715P000470002022-05-26 10:33AM EDT47.0035.2433.3033.600.00-281239.45%
AMC220715P000500002022-05-27 12:45PM EDT50.0037.3836.2536.60-0.42-1.11%5411,129245.22%
AMC220715P000550002022-05-16 9:44AM EDT55.0044.1841.2041.550.00-2550253.03%
AMC220715P000600002022-05-11 12:33PM EDT60.0049.5546.1046.550.00-10227259.38%
AMC220715P000650002022-04-26 10:22AM EDT65.0049.1753.0553.650.00-756389.26%
AMC220715P000700002022-03-23 12:28PM EDT70.0049.7853.7554.100.00-8510.00%
AMC220715P000750002022-04-06 9:41AM EDT75.0055.300.000.000.00-1230.00%
AMC220715P000800002022-04-19 3:23PM EDT80.0061.6567.0567.700.00-1051362.50%
AMC220715P000850002022-03-28 11:12AM EDT85.0061.7069.5569.900.00-750.00%
AMC220715P000900002022-04-18 1:15PM EDT90.0073.1977.3078.000.00-7103391.70%
AMC220715P000950002022-03-03 12:14PM EDT95.0077.5072.0573.200.00-10170.00%
AMC220715P001000002022-05-20 2:38PM EDT100.0088.8385.7586.600.00-179301.95%
AMC220715P001050002022-03-03 1:41PM EDT105.0087.2582.0583.000.00-4200.00%
AMC220715P001100002022-03-03 12:04PM EDT110.0092.3587.0588.000.00-3110.00%
AMC220715P001150002022-05-11 2:09PM EDT115.00105.00100.65101.550.00-111308.59%
AMC220715P001250002022-03-23 10:48AM EDT125.00106.55108.20108.550.00-53390.00%
AMC220715P001300002022-04-07 10:24AM EDT130.00111.15116.10116.850.00-76355.47%
AMC220715P001350002022-03-23 10:51AM EDT135.00116.60118.25118.900.00-52170.00%
AMC220715P001400002022-05-06 1:37PM EDT140.00126.00125.55126.450.00-15243316.41%
AMC220715P001450002022-05-26 2:36PM EDT145.00133.15130.45131.450.00-96444313.28%