Australia markets close in 6 hours 4 minutes

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
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC220715C000030002021-11-10 10:51AM EST3.0037.0023.7027.350.00-19307.23%
AMC220715C000050002021-12-03 12:43PM EST5.0023.1521.9525.80-0.90-3.74%169250.88%
AMC220715C000080002021-11-11 2:23PM EST8.0031.9319.4523.250.00-28104108.50%
AMC220715C000100002021-12-03 3:10PM EST10.0017.3519.5021.35-2.83-14.02%7385137.40%
AMC220715C000120002021-12-02 12:47PM EST12.0019.9017.3520.550.00-2224132.13%
AMC220715C000150002021-12-03 3:23PM EST15.0015.5015.9517.60-2.57-14.22%24613123.29%
AMC220715C000170002021-12-03 10:34AM EST17.0017.0513.9516.50+1.49+9.58%1231114.92%
AMC220715C000200002021-12-03 2:58PM EST20.0012.4212.3515.35-3.38-21.39%11452117.94%
AMC220715C000220002021-12-03 9:33AM EST22.0015.4011.7514.45+0.91+6.28%2268120.34%
AMC220715C000250002021-12-03 3:20PM EST25.0011.3510.9013.30-1.33-10.49%14400123.17%
AMC220715C000270002021-12-03 3:40PM EST27.0011.2510.7012.50-1.00-8.16%2186125.93%
AMC220715C000300002021-12-03 3:46PM EST30.0010.659.8011.50-0.35-3.18%2,305469125.98%
AMC220715C000320002021-12-03 2:55PM EST32.008.409.0511.50-2.10-20.00%22139128.37%
AMC220715C000350002021-12-03 3:53PM EST35.009.358.4010.10-0.75-7.43%22499125.51%
AMC220715C000370002021-12-03 3:32PM EST37.008.508.1510.10-0.85-9.09%24741129.54%
AMC220715C000400002021-12-03 3:50PM EST40.008.157.609.20-0.65-7.39%20439128.69%
AMC220715C000420002021-12-03 2:42PM EST42.006.807.008.85-2.20-24.44%3461127.82%
AMC220715C000450002021-12-03 3:24PM EST45.006.906.658.15-1.10-13.75%171,011128.08%
AMC220715C000470002021-12-03 3:18PM EST47.006.306.608.05-0.48-7.08%5207130.98%
AMC220715C000500002021-12-03 2:47PM EST50.005.636.607.50-1.52-21.26%882,787133.08%
AMC220715C000550002021-12-03 2:56PM EST55.005.205.657.05-1.19-18.62%62618132.98%
AMC220715C000600002021-12-03 3:48PM EST60.005.655.606.50-0.10-1.74%19841136.30%
AMC220715C000650002021-12-03 2:48PM EST65.004.504.706.00-1.00-18.18%41,493134.33%
AMC220715C000700002021-12-03 2:47PM EST70.004.204.405.80-0.70-14.29%31,666136.77%
AMC220715C000750002021-12-03 2:55PM EST75.003.703.855.30-0.86-18.86%8580135.40%
AMC220715C000800002021-12-03 3:32PM EST80.004.003.605.30-0.35-8.05%27908138.28%
AMC220715C000850002021-12-03 2:40PM EST85.003.653.255.15-0.75-17.05%41,980139.23%
AMC220715C000900002021-12-03 2:55PM EST90.003.203.054.85-0.65-16.88%202,220139.84%
AMC220715C000950002021-12-03 2:55PM EST95.003.203.004.85-0.85-20.99%25,315142.94%
AMC220715C001000002021-12-03 2:28PM EST100.003.253.004.30-0.30-8.45%118,049142.63%
AMC220715C001050002021-12-03 1:43PM EST105.003.402.914.15-2.25-39.82%1201144.04%
AMC220715C001100002021-12-02 11:31AM EST110.003.352.813.950.00-3174144.87%
AMC220715C001150002021-12-01 12:57PM EST115.003.602.583.700.00-1034144.24%
AMC220715C001200002021-12-03 11:46AM EST120.002.902.583.70-0.20-6.45%11,895146.73%
AMC220715C001250002021-12-03 10:27AM EST125.002.992.573.45-0.29-8.84%4136147.27%
AMC220715C001300002021-12-03 10:13AM EST130.002.702.783.450.00-1347150.98%
AMC220715C001350002021-12-02 2:27PM EST135.002.912.533.450.00-4163151.34%
AMC220715C001400002021-12-03 3:59PM EST140.003.002.773.20+0.50+20.00%15553153.32%
AMC220715C001450002021-12-03 3:59PM EST145.002.932.963.10+0.25+9.33%71819,688155.91%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC220715P000030002021-12-03 3:56PM EST3.000.180.110.17+0.05+38.46%1052,011160.16%
AMC220715P000050002021-12-03 3:42PM EST5.000.400.370.40+0.04+11.11%82,171151.76%
AMC220715P000080002021-12-03 3:38PM EST8.000.960.761.33+0.23+31.51%10852147.56%
AMC220715P000100002021-12-03 3:32PM EST10.001.501.371.60+0.35+30.43%1076,369139.94%
AMC220715P000120002021-12-03 3:42PM EST12.002.161.882.46+0.66+44.00%69396138.57%
AMC220715P000150002021-12-03 3:51PM EST15.003.303.253.60+0.55+20.00%1611,325137.60%
AMC220715P000170002021-12-03 3:20PM EST17.004.504.104.70+0.80+21.62%8696137.35%
AMC220715P000200002021-12-03 3:39PM EST20.006.205.506.50+1.10+21.57%643,576136.72%
AMC220715P000220002021-12-03 3:23PM EST22.007.446.757.90+0.94+14.46%53458138.87%
AMC220715P000250002021-12-03 3:23PM EST25.009.368.559.65+0.36+4.00%811,588137.01%
AMC220715P000270002021-12-03 3:42PM EST27.0010.689.8511.05+1.53+16.72%611,842137.23%
AMC220715P000300002021-12-03 3:46PM EST30.0012.6011.9013.10+1.45+13.00%18900136.67%
AMC220715P000320002021-12-03 12:33PM EST32.0014.0013.3514.85+1.43+11.38%61,003138.53%
AMC220715P000350002021-12-03 3:20PM EST35.0016.5215.5017.30+1.72+11.62%21,336139.11%
AMC220715P000370002021-12-02 1:46PM EST37.0016.7517.0019.250.00-1001,115141.26%
AMC220715P000400002021-12-03 3:48PM EST40.0020.0019.2520.800.00-71,481135.89%
AMC220715P000420002021-12-02 10:03AM EST42.0020.2421.0522.800.00-1159139.17%
AMC220715P000450002021-12-03 3:58PM EST45.0025.0023.5525.80+2.29+10.08%23,266142.41%
AMC220715P000470002021-12-02 9:49AM EST47.0024.3625.2527.800.00-268144.43%
AMC220715P000500002021-12-03 2:48PM EST50.0029.7527.8030.45+2.25+8.18%1604145.13%
AMC220715P000550002021-12-03 3:58PM EST55.0033.6932.1534.70+3.12+10.21%3561145.02%
AMC220715P000600002021-12-01 1:23PM EST60.0033.2536.6039.300.00-1199146.46%
AMC220715P000650002021-12-03 2:19PM EST65.0043.0041.1043.90+9.40+27.98%161147.41%
AMC220715P000700002021-10-08 1:59PM EST70.0040.3938.1540.000.00-1620.00%
AMC220715P000750002021-11-08 10:51AM EST75.0041.7050.4053.050.00-115148.88%
AMC220715P000800002021-10-13 10:42AM EST80.0049.2547.1548.750.00-210.00%
AMC220715P000850002021-08-25 12:08PM EST85.0053.2952.2554.050.00-220.00%
AMC220715P000900002021-08-24 11:43AM EST90.0060.5856.7059.050.00-140.00%
AMC220715P000950002021-08-25 4:24PM EST95.0072.6261.7063.500.00-110.00%
AMC220715P001000002021-11-05 9:44AM EST100.0065.5073.7577.100.00-1033152.54%
AMC220715P001100002021-09-07 12:15PM EST110.0075.1575.3579.000.00--00.00%
AMC220715P001150002021-11-12 9:56AM EST115.0079.5988.6091.550.00-12156.74%
AMC220715P001300002021-11-08 2:10PM EST130.0091.84103.25106.200.00-16159.45%
AMC220715P001350002021-08-27 11:50AM EST135.00102.40100.20102.700.00-210.00%
AMC220715P001400002021-08-26 8:33AM EST140.00103.00102.50106.350.00-1120.00%
AMC220715P001450002021-11-29 10:52AM EST145.00111.90117.85120.950.00-213161.30%