Australia markets closed

AMC Entertainment Holdings, Inc. (AMC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.47+0.42 (+3.49%)
At close: 04:00PM EDT
12.37 -0.10 (-0.80%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC220916C000010002022-06-23 12:54PM EDT1.0010.7511.1011.600.00-13350.00%
AMC220916C000020002022-06-06 9:47AM EDT2.0010.0510.2010.600.00-14245.31%
AMC220916C000030002022-06-24 9:46AM EDT3.009.509.159.60+0.85+9.83%110190.63%
AMC220916C000040002022-06-22 12:13PM EDT4.008.858.208.650.00-1034166.41%
AMC220916C000050002022-06-24 2:49PM EDT5.007.147.457.70-0.41-5.43%2257120.70%
AMC220916C000060002022-06-24 2:48PM EDT6.006.296.556.85-0.06-0.94%378120.12%
AMC220916C000070002022-06-22 11:57AM EDT7.006.155.706.000.00-2240115.43%
AMC220916C000080002022-06-24 2:54PM EDT8.004.765.005.25-0.93-16.34%1882116.60%
AMC220916C000090002022-06-24 3:58PM EDT9.004.354.304.60+0.55+14.47%23328115.63%
AMC220916C000100002022-06-24 3:59PM EDT10.003.853.753.95+0.30+8.45%442,980114.94%
AMC220916C000110002022-06-24 3:55PM EDT11.003.253.253.40+0.32+10.92%13818114.55%
AMC220916C000120002022-06-24 3:58PM EDT12.002.872.703.00+0.18+6.69%1701,937113.48%
AMC220916C000130002022-06-24 3:59PM EDT13.002.532.452.55+0.03+1.20%1251,758115.23%
AMC220916C000140002022-06-24 3:46PM EDT14.002.042.152.31-0.14-6.42%1661,721118.07%
AMC220916C000150002022-06-24 3:55PM EDT15.001.911.912.05+0.01+0.53%2789,105119.82%
AMC220916C000160002022-06-24 3:57PM EDT16.001.771.721.80+0.01+0.57%222,239121.29%
AMC220916C000170002022-06-24 3:50PM EDT17.001.511.531.66+0.04+2.72%582,401123.63%
AMC220916C000180002022-06-24 3:21PM EDT18.001.401.391.53-0.03-2.10%131,135126.17%
AMC220916C000190002022-06-24 3:51PM EDT19.001.301.321.42+0.04+3.17%23679129.79%
AMC220916C000200002022-06-24 3:57PM EDT20.001.251.171.310.00-8813,328130.76%
AMC220916C000210002022-06-24 3:01PM EDT21.001.091.101.23-0.01-0.91%10935133.59%
AMC220916C000220002022-06-24 3:12PM EDT22.001.051.071.150.00-4640136.82%
AMC220916C000230002022-06-24 3:50PM EDT23.000.951.011.10-0.07-6.86%6539139.55%
AMC220916C000240002022-06-24 3:23PM EDT24.000.950.941.030.00-14589141.11%
AMC220916C000250002022-06-24 3:57PM EDT25.000.930.880.99+0.03+3.33%901,863143.26%
AMC220916C000260002022-06-24 1:24PM EDT26.000.870.860.94-0.01-1.14%83,736145.80%
AMC220916C000270002022-06-24 10:54AM EDT27.000.870.820.92+0.02+2.35%3545148.44%
AMC220916C000280002022-06-24 2:36PM EDT28.000.800.790.880.00-71,081150.49%
AMC220916C000290002022-06-24 3:29PM EDT29.000.760.760.86-0.18-19.15%10578152.83%
AMC220916C000300002022-06-24 3:59PM EDT30.000.790.750.82-0.01-1.25%1323,376154.98%
AMC220916C000310002022-06-24 2:58PM EDT31.000.710.710.82-0.03-4.05%25422157.23%
AMC220916C000320002022-06-24 3:35PM EDT32.000.700.680.79-0.03-4.11%1401158.69%
AMC220916C000330002022-06-24 10:07AM EDT33.000.730.670.77+0.06+8.96%11466160.84%
AMC220916C000340002022-06-24 12:12PM EDT34.000.650.660.75-0.03-4.41%52321162.89%
AMC220916C000350002022-06-24 3:58PM EDT35.000.660.660.750.00-811,086165.82%
AMC220916C000360002022-06-23 12:06PM EDT36.000.640.580.720.00-3266165.04%
AMC220916C000370002022-06-23 2:39PM EDT37.000.630.580.710.00-2248167.38%
AMC220916C000380002022-06-24 1:45PM EDT38.000.580.580.69-0.07-10.77%24333169.24%
AMC220916C000390002022-06-23 1:51PM EDT39.000.650.580.69+0.05+8.33%1344171.68%
AMC220916C000400002022-06-24 3:53PM EDT40.000.590.580.64-0.03-4.84%5154,682172.46%
AMC220916C000410002022-06-24 12:48PM EDT41.000.560.530.66-0.08-12.50%103289173.63%
AMC220916C000420002022-06-24 1:49PM EDT42.000.530.530.64-0.11-17.19%24879175.20%
AMC220916C000430002022-06-22 3:07PM EDT43.000.610.530.640.00-1611,091177.34%
AMC220916C000440002022-06-24 2:02PM EDT44.000.510.510.63-0.11-17.74%2791,046178.42%
AMC220916C000450002022-06-24 11:20AM EDT45.000.550.530.630.00-201,180181.25%
AMC220916C000460002022-06-24 12:16PM EDT46.000.520.490.61-0.06-10.34%243180.96%
AMC220916C000470002022-06-24 3:58PM EDT47.000.540.490.600.00-3222182.52%
AMC220916C000480002022-06-24 10:13AM EDT48.000.570.490.58+0.06+11.76%1378183.59%
AMC220916C000490002022-06-24 9:57AM EDT49.000.520.480.58-0.03-5.45%12459185.06%
AMC220916C000500002022-06-24 3:59PM EDT50.000.500.480.50-0.03-5.66%7236,336183.59%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC220916P000010002022-06-24 1:20PM EDT1.000.030.010.03+0.02+200.00%11,329243.75%
AMC220916P000020002022-06-22 9:30AM EDT2.000.070.050.080.00-5890212.50%
AMC220916P000030002022-06-24 3:13PM EDT3.000.110.060.170.00-2919185.94%
AMC220916P000040002022-06-23 12:09PM EDT4.000.210.160.220.00-11459168.36%
AMC220916P000050002022-06-24 1:40PM EDT5.000.290.270.33-0.06-17.14%61,863156.64%
AMC220916P000060002022-06-24 1:48PM EDT6.000.460.420.51-0.06-11.54%51,317149.02%
AMC220916P000070002022-06-24 3:58PM EDT7.000.660.620.69-0.07-9.59%121,726140.82%
AMC220916P000080002022-06-24 3:38PM EDT8.000.950.860.96-0.09-8.65%101,308135.16%
AMC220916P000090002022-06-24 3:37PM EDT9.001.321.201.27-0.11-7.69%171862131.06%
AMC220916P000100002022-06-24 3:54PM EDT10.001.691.601.70-0.16-8.65%1047,448129.20%
AMC220916P000110002022-06-24 3:59PM EDT11.002.152.102.21-0.33-13.31%149509128.91%
AMC220916P000120002022-06-24 2:02PM EDT12.002.842.642.84-0.08-2.74%1511,598129.59%
AMC220916P000130002022-06-24 11:04AM EDT13.003.353.253.40-0.40-10.67%11,455128.03%
AMC220916P000140002022-06-24 2:11PM EDT14.004.203.954.150.00-2411,165130.37%
AMC220916P000150002022-06-24 3:31PM EDT15.005.004.704.85-0.15-2.91%91,155131.06%
AMC220916P000160002022-06-24 3:05PM EDT16.005.835.455.70-0.22-3.64%241,532133.40%
AMC220916P000170002022-06-24 11:04AM EDT17.006.456.256.50-0.65-9.15%32,372134.38%
AMC220916P000180002022-06-23 3:07PM EDT18.007.857.207.350.00-26601138.67%
AMC220916P000190002022-06-23 12:56PM EDT19.008.668.008.250.00-1374139.84%
AMC220916P000200002022-06-24 3:48PM EDT20.009.378.959.15-0.28-2.90%1010,301143.55%
AMC220916P000210002022-06-21 12:44PM EDT21.0010.029.8510.050.00-3345145.51%
AMC220916P000220002022-06-24 12:50PM EDT22.0011.2210.8011.00-0.03-0.27%6356149.22%
AMC220916P000230002022-06-24 10:08AM EDT23.0011.8511.7511.90+0.50+4.41%2518151.27%
AMC220916P000240002022-06-21 10:05AM EDT24.0012.6012.6512.950.00-7298155.27%
AMC220916P000250002022-06-23 1:35PM EDT25.0014.4013.5513.850.00-1229155.27%
AMC220916P000260002022-06-22 3:29PM EDT26.0014.6514.5014.850.00-2340158.59%
AMC220916P000270002022-06-17 9:43AM EDT27.0015.9815.5515.750.00-2288161.72%
AMC220916P000280002022-06-22 11:24AM EDT28.0016.1116.5016.700.00-3333163.18%
AMC220916P000290002022-06-23 3:55PM EDT29.0018.0017.4517.650.00-1448164.45%
AMC220916P000300002022-06-24 10:26AM EDT30.0018.6218.4518.65-0.06-0.32%1298168.16%
AMC220916P000310002022-06-15 12:37PM EDT31.0019.4019.3519.650.00-2173168.95%
AMC220916P000320002022-06-14 10:19AM EDT32.0021.3920.3520.600.00-1218171.00%
AMC220916P000330002022-06-16 3:19PM EDT33.0022.3021.3521.550.00-166172.75%
AMC220916P000340002022-06-14 2:36PM EDT34.0023.1322.3022.550.00-2113174.41%
AMC220916P000350002022-06-23 10:18AM EDT35.0023.6523.3023.550.00-195177.34%
AMC220916P000360002022-06-17 11:43AM EDT36.0024.7124.2024.600.00-231178.81%
AMC220916P000370002022-06-17 1:46PM EDT37.0025.4225.2525.600.00-1125183.01%
AMC220916P000380002022-06-15 10:27AM EDT38.0026.8726.2526.600.00-1116185.64%
AMC220916P000390002022-06-17 11:46AM EDT39.0027.6327.2027.500.00-171183.79%
AMC220916P000400002022-06-23 10:16AM EDT40.0028.5728.0528.450.00-1104179.88%
AMC220916P000410002022-06-14 2:27PM EDT41.0030.0329.1029.500.00-214185.45%
AMC220916P000420002022-06-22 2:28PM EDT42.0029.9030.1030.500.00-628187.79%
AMC220916P000430002022-06-14 2:21PM EDT43.0032.0431.1531.500.00-1442191.60%
AMC220916P000440002022-06-10 12:27PM EDT44.0032.6532.0532.500.00-341190.53%
AMC220916P000450002022-06-23 11:01AM EDT45.0033.4033.0533.500.00-155192.68%
AMC220916P000460002022-06-08 10:14AM EDT46.0033.5734.0534.450.00-1132193.07%
AMC220916P000470002022-06-14 2:16PM EDT47.0036.0235.0535.450.00-15195.02%
AMC220916P000480002022-06-17 10:48AM EDT48.0036.5836.0036.450.00-1017195.31%
AMC220916P000500002022-06-14 2:10PM EDT50.0038.9838.0538.500.00-1549202.34%