AMC Entertainment Holdings, Inc. (AMC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC220916C00001000 | 2022-06-23 12:54PM EDT | 1.00 | 10.75 | 11.10 | 11.60 | 0.00 | - | 1 | 3 | 350.00% |
| AMC220916C00002000 | 2022-06-06 9:47AM EDT | 2.00 | 10.05 | 10.20 | 10.60 | 0.00 | - | 1 | 4 | 245.31% |
| AMC220916C00003000 | 2022-06-24 9:46AM EDT | 3.00 | 9.50 | 9.15 | 9.60 | +0.85 | +9.83% | 1 | 10 | 190.63% |
| AMC220916C00004000 | 2022-06-22 12:13PM EDT | 4.00 | 8.85 | 8.20 | 8.65 | 0.00 | - | 10 | 34 | 166.41% |
| AMC220916C00005000 | 2022-06-24 2:49PM EDT | 5.00 | 7.14 | 7.45 | 7.70 | -0.41 | -5.43% | 2 | 257 | 120.70% |
| AMC220916C00006000 | 2022-06-24 2:48PM EDT | 6.00 | 6.29 | 6.55 | 6.85 | -0.06 | -0.94% | 3 | 78 | 120.12% |
| AMC220916C00007000 | 2022-06-22 11:57AM EDT | 7.00 | 6.15 | 5.70 | 6.00 | 0.00 | - | 2 | 240 | 115.43% |
| AMC220916C00008000 | 2022-06-24 2:54PM EDT | 8.00 | 4.76 | 5.00 | 5.25 | -0.93 | -16.34% | 1 | 882 | 116.60% |
| AMC220916C00009000 | 2022-06-24 3:58PM EDT | 9.00 | 4.35 | 4.30 | 4.60 | +0.55 | +14.47% | 23 | 328 | 115.63% |
| AMC220916C00010000 | 2022-06-24 3:59PM EDT | 10.00 | 3.85 | 3.75 | 3.95 | +0.30 | +8.45% | 44 | 2,980 | 114.94% |
| AMC220916C00011000 | 2022-06-24 3:55PM EDT | 11.00 | 3.25 | 3.25 | 3.40 | +0.32 | +10.92% | 13 | 818 | 114.55% |
| AMC220916C00012000 | 2022-06-24 3:58PM EDT | 12.00 | 2.87 | 2.70 | 3.00 | +0.18 | +6.69% | 170 | 1,937 | 113.48% |
| AMC220916C00013000 | 2022-06-24 3:59PM EDT | 13.00 | 2.53 | 2.45 | 2.55 | +0.03 | +1.20% | 125 | 1,758 | 115.23% |
| AMC220916C00014000 | 2022-06-24 3:46PM EDT | 14.00 | 2.04 | 2.15 | 2.31 | -0.14 | -6.42% | 166 | 1,721 | 118.07% |
| AMC220916C00015000 | 2022-06-24 3:55PM EDT | 15.00 | 1.91 | 1.91 | 2.05 | +0.01 | +0.53% | 278 | 9,105 | 119.82% |
| AMC220916C00016000 | 2022-06-24 3:57PM EDT | 16.00 | 1.77 | 1.72 | 1.80 | +0.01 | +0.57% | 22 | 2,239 | 121.29% |
| AMC220916C00017000 | 2022-06-24 3:50PM EDT | 17.00 | 1.51 | 1.53 | 1.66 | +0.04 | +2.72% | 58 | 2,401 | 123.63% |
| AMC220916C00018000 | 2022-06-24 3:21PM EDT | 18.00 | 1.40 | 1.39 | 1.53 | -0.03 | -2.10% | 13 | 1,135 | 126.17% |
| AMC220916C00019000 | 2022-06-24 3:51PM EDT | 19.00 | 1.30 | 1.32 | 1.42 | +0.04 | +3.17% | 23 | 679 | 129.79% |
| AMC220916C00020000 | 2022-06-24 3:57PM EDT | 20.00 | 1.25 | 1.17 | 1.31 | 0.00 | - | 88 | 13,328 | 130.76% |
| AMC220916C00021000 | 2022-06-24 3:01PM EDT | 21.00 | 1.09 | 1.10 | 1.23 | -0.01 | -0.91% | 10 | 935 | 133.59% |
| AMC220916C00022000 | 2022-06-24 3:12PM EDT | 22.00 | 1.05 | 1.07 | 1.15 | 0.00 | - | 4 | 640 | 136.82% |
| AMC220916C00023000 | 2022-06-24 3:50PM EDT | 23.00 | 0.95 | 1.01 | 1.10 | -0.07 | -6.86% | 6 | 539 | 139.55% |
| AMC220916C00024000 | 2022-06-24 3:23PM EDT | 24.00 | 0.95 | 0.94 | 1.03 | 0.00 | - | 14 | 589 | 141.11% |
| AMC220916C00025000 | 2022-06-24 3:57PM EDT | 25.00 | 0.93 | 0.88 | 0.99 | +0.03 | +3.33% | 90 | 1,863 | 143.26% |
| AMC220916C00026000 | 2022-06-24 1:24PM EDT | 26.00 | 0.87 | 0.86 | 0.94 | -0.01 | -1.14% | 8 | 3,736 | 145.80% |
| AMC220916C00027000 | 2022-06-24 10:54AM EDT | 27.00 | 0.87 | 0.82 | 0.92 | +0.02 | +2.35% | 3 | 545 | 148.44% |
| AMC220916C00028000 | 2022-06-24 2:36PM EDT | 28.00 | 0.80 | 0.79 | 0.88 | 0.00 | - | 7 | 1,081 | 150.49% |
| AMC220916C00029000 | 2022-06-24 3:29PM EDT | 29.00 | 0.76 | 0.76 | 0.86 | -0.18 | -19.15% | 10 | 578 | 152.83% |
| AMC220916C00030000 | 2022-06-24 3:59PM EDT | 30.00 | 0.79 | 0.75 | 0.82 | -0.01 | -1.25% | 132 | 3,376 | 154.98% |
| AMC220916C00031000 | 2022-06-24 2:58PM EDT | 31.00 | 0.71 | 0.71 | 0.82 | -0.03 | -4.05% | 25 | 422 | 157.23% |
| AMC220916C00032000 | 2022-06-24 3:35PM EDT | 32.00 | 0.70 | 0.68 | 0.79 | -0.03 | -4.11% | 1 | 401 | 158.69% |
| AMC220916C00033000 | 2022-06-24 10:07AM EDT | 33.00 | 0.73 | 0.67 | 0.77 | +0.06 | +8.96% | 11 | 466 | 160.84% |
| AMC220916C00034000 | 2022-06-24 12:12PM EDT | 34.00 | 0.65 | 0.66 | 0.75 | -0.03 | -4.41% | 52 | 321 | 162.89% |
| AMC220916C00035000 | 2022-06-24 3:58PM EDT | 35.00 | 0.66 | 0.66 | 0.75 | 0.00 | - | 81 | 1,086 | 165.82% |
| AMC220916C00036000 | 2022-06-23 12:06PM EDT | 36.00 | 0.64 | 0.58 | 0.72 | 0.00 | - | 3 | 266 | 165.04% |
| AMC220916C00037000 | 2022-06-23 2:39PM EDT | 37.00 | 0.63 | 0.58 | 0.71 | 0.00 | - | 2 | 248 | 167.38% |
| AMC220916C00038000 | 2022-06-24 1:45PM EDT | 38.00 | 0.58 | 0.58 | 0.69 | -0.07 | -10.77% | 24 | 333 | 169.24% |
| AMC220916C00039000 | 2022-06-23 1:51PM EDT | 39.00 | 0.65 | 0.58 | 0.69 | +0.05 | +8.33% | 1 | 344 | 171.68% |
| AMC220916C00040000 | 2022-06-24 3:53PM EDT | 40.00 | 0.59 | 0.58 | 0.64 | -0.03 | -4.84% | 515 | 4,682 | 172.46% |
| AMC220916C00041000 | 2022-06-24 12:48PM EDT | 41.00 | 0.56 | 0.53 | 0.66 | -0.08 | -12.50% | 103 | 289 | 173.63% |
| AMC220916C00042000 | 2022-06-24 1:49PM EDT | 42.00 | 0.53 | 0.53 | 0.64 | -0.11 | -17.19% | 24 | 879 | 175.20% |
| AMC220916C00043000 | 2022-06-22 3:07PM EDT | 43.00 | 0.61 | 0.53 | 0.64 | 0.00 | - | 161 | 1,091 | 177.34% |
| AMC220916C00044000 | 2022-06-24 2:02PM EDT | 44.00 | 0.51 | 0.51 | 0.63 | -0.11 | -17.74% | 279 | 1,046 | 178.42% |
| AMC220916C00045000 | 2022-06-24 11:20AM EDT | 45.00 | 0.55 | 0.53 | 0.63 | 0.00 | - | 20 | 1,180 | 181.25% |
| AMC220916C00046000 | 2022-06-24 12:16PM EDT | 46.00 | 0.52 | 0.49 | 0.61 | -0.06 | -10.34% | 2 | 43 | 180.96% |
| AMC220916C00047000 | 2022-06-24 3:58PM EDT | 47.00 | 0.54 | 0.49 | 0.60 | 0.00 | - | 3 | 222 | 182.52% |
| AMC220916C00048000 | 2022-06-24 10:13AM EDT | 48.00 | 0.57 | 0.49 | 0.58 | +0.06 | +11.76% | 1 | 378 | 183.59% |
| AMC220916C00049000 | 2022-06-24 9:57AM EDT | 49.00 | 0.52 | 0.48 | 0.58 | -0.03 | -5.45% | 12 | 459 | 185.06% |
| AMC220916C00050000 | 2022-06-24 3:59PM EDT | 50.00 | 0.50 | 0.48 | 0.50 | -0.03 | -5.66% | 723 | 6,336 | 183.59% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC220916P00001000 | 2022-06-24 1:20PM EDT | 1.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 1 | 1,329 | 243.75% |
| AMC220916P00002000 | 2022-06-22 9:30AM EDT | 2.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 5 | 890 | 212.50% |
| AMC220916P00003000 | 2022-06-24 3:13PM EDT | 3.00 | 0.11 | 0.06 | 0.17 | 0.00 | - | 2 | 919 | 185.94% |
| AMC220916P00004000 | 2022-06-23 12:09PM EDT | 4.00 | 0.21 | 0.16 | 0.22 | 0.00 | - | 11 | 459 | 168.36% |
| AMC220916P00005000 | 2022-06-24 1:40PM EDT | 5.00 | 0.29 | 0.27 | 0.33 | -0.06 | -17.14% | 6 | 1,863 | 156.64% |
| AMC220916P00006000 | 2022-06-24 1:48PM EDT | 6.00 | 0.46 | 0.42 | 0.51 | -0.06 | -11.54% | 5 | 1,317 | 149.02% |
| AMC220916P00007000 | 2022-06-24 3:58PM EDT | 7.00 | 0.66 | 0.62 | 0.69 | -0.07 | -9.59% | 12 | 1,726 | 140.82% |
| AMC220916P00008000 | 2022-06-24 3:38PM EDT | 8.00 | 0.95 | 0.86 | 0.96 | -0.09 | -8.65% | 10 | 1,308 | 135.16% |
| AMC220916P00009000 | 2022-06-24 3:37PM EDT | 9.00 | 1.32 | 1.20 | 1.27 | -0.11 | -7.69% | 171 | 862 | 131.06% |
| AMC220916P00010000 | 2022-06-24 3:54PM EDT | 10.00 | 1.69 | 1.60 | 1.70 | -0.16 | -8.65% | 104 | 7,448 | 129.20% |
| AMC220916P00011000 | 2022-06-24 3:59PM EDT | 11.00 | 2.15 | 2.10 | 2.21 | -0.33 | -13.31% | 149 | 509 | 128.91% |
| AMC220916P00012000 | 2022-06-24 2:02PM EDT | 12.00 | 2.84 | 2.64 | 2.84 | -0.08 | -2.74% | 151 | 1,598 | 129.59% |
| AMC220916P00013000 | 2022-06-24 11:04AM EDT | 13.00 | 3.35 | 3.25 | 3.40 | -0.40 | -10.67% | 1 | 1,455 | 128.03% |
| AMC220916P00014000 | 2022-06-24 2:11PM EDT | 14.00 | 4.20 | 3.95 | 4.15 | 0.00 | - | 241 | 1,165 | 130.37% |
| AMC220916P00015000 | 2022-06-24 3:31PM EDT | 15.00 | 5.00 | 4.70 | 4.85 | -0.15 | -2.91% | 9 | 1,155 | 131.06% |
| AMC220916P00016000 | 2022-06-24 3:05PM EDT | 16.00 | 5.83 | 5.45 | 5.70 | -0.22 | -3.64% | 24 | 1,532 | 133.40% |
| AMC220916P00017000 | 2022-06-24 11:04AM EDT | 17.00 | 6.45 | 6.25 | 6.50 | -0.65 | -9.15% | 3 | 2,372 | 134.38% |
| AMC220916P00018000 | 2022-06-23 3:07PM EDT | 18.00 | 7.85 | 7.20 | 7.35 | 0.00 | - | 26 | 601 | 138.67% |
| AMC220916P00019000 | 2022-06-23 12:56PM EDT | 19.00 | 8.66 | 8.00 | 8.25 | 0.00 | - | 1 | 374 | 139.84% |
| AMC220916P00020000 | 2022-06-24 3:48PM EDT | 20.00 | 9.37 | 8.95 | 9.15 | -0.28 | -2.90% | 10 | 10,301 | 143.55% |
| AMC220916P00021000 | 2022-06-21 12:44PM EDT | 21.00 | 10.02 | 9.85 | 10.05 | 0.00 | - | 3 | 345 | 145.51% |
| AMC220916P00022000 | 2022-06-24 12:50PM EDT | 22.00 | 11.22 | 10.80 | 11.00 | -0.03 | -0.27% | 6 | 356 | 149.22% |
| AMC220916P00023000 | 2022-06-24 10:08AM EDT | 23.00 | 11.85 | 11.75 | 11.90 | +0.50 | +4.41% | 2 | 518 | 151.27% |
| AMC220916P00024000 | 2022-06-21 10:05AM EDT | 24.00 | 12.60 | 12.65 | 12.95 | 0.00 | - | 7 | 298 | 155.27% |
| AMC220916P00025000 | 2022-06-23 1:35PM EDT | 25.00 | 14.40 | 13.55 | 13.85 | 0.00 | - | 1 | 229 | 155.27% |
| AMC220916P00026000 | 2022-06-22 3:29PM EDT | 26.00 | 14.65 | 14.50 | 14.85 | 0.00 | - | 2 | 340 | 158.59% |
| AMC220916P00027000 | 2022-06-17 9:43AM EDT | 27.00 | 15.98 | 15.55 | 15.75 | 0.00 | - | 2 | 288 | 161.72% |
| AMC220916P00028000 | 2022-06-22 11:24AM EDT | 28.00 | 16.11 | 16.50 | 16.70 | 0.00 | - | 3 | 333 | 163.18% |
| AMC220916P00029000 | 2022-06-23 3:55PM EDT | 29.00 | 18.00 | 17.45 | 17.65 | 0.00 | - | 1 | 448 | 164.45% |
| AMC220916P00030000 | 2022-06-24 10:26AM EDT | 30.00 | 18.62 | 18.45 | 18.65 | -0.06 | -0.32% | 1 | 298 | 168.16% |
| AMC220916P00031000 | 2022-06-15 12:37PM EDT | 31.00 | 19.40 | 19.35 | 19.65 | 0.00 | - | 21 | 73 | 168.95% |
| AMC220916P00032000 | 2022-06-14 10:19AM EDT | 32.00 | 21.39 | 20.35 | 20.60 | 0.00 | - | 1 | 218 | 171.00% |
| AMC220916P00033000 | 2022-06-16 3:19PM EDT | 33.00 | 22.30 | 21.35 | 21.55 | 0.00 | - | 1 | 66 | 172.75% |
| AMC220916P00034000 | 2022-06-14 2:36PM EDT | 34.00 | 23.13 | 22.30 | 22.55 | 0.00 | - | 2 | 113 | 174.41% |
| AMC220916P00035000 | 2022-06-23 10:18AM EDT | 35.00 | 23.65 | 23.30 | 23.55 | 0.00 | - | 1 | 95 | 177.34% |
| AMC220916P00036000 | 2022-06-17 11:43AM EDT | 36.00 | 24.71 | 24.20 | 24.60 | 0.00 | - | 2 | 31 | 178.81% |
| AMC220916P00037000 | 2022-06-17 1:46PM EDT | 37.00 | 25.42 | 25.25 | 25.60 | 0.00 | - | 1 | 125 | 183.01% |
| AMC220916P00038000 | 2022-06-15 10:27AM EDT | 38.00 | 26.87 | 26.25 | 26.60 | 0.00 | - | 1 | 116 | 185.64% |
| AMC220916P00039000 | 2022-06-17 11:46AM EDT | 39.00 | 27.63 | 27.20 | 27.50 | 0.00 | - | 1 | 71 | 183.79% |
| AMC220916P00040000 | 2022-06-23 10:16AM EDT | 40.00 | 28.57 | 28.05 | 28.45 | 0.00 | - | 1 | 104 | 179.88% |
| AMC220916P00041000 | 2022-06-14 2:27PM EDT | 41.00 | 30.03 | 29.10 | 29.50 | 0.00 | - | 2 | 14 | 185.45% |
| AMC220916P00042000 | 2022-06-22 2:28PM EDT | 42.00 | 29.90 | 30.10 | 30.50 | 0.00 | - | 6 | 28 | 187.79% |
| AMC220916P00043000 | 2022-06-14 2:21PM EDT | 43.00 | 32.04 | 31.15 | 31.50 | 0.00 | - | 1 | 442 | 191.60% |
| AMC220916P00044000 | 2022-06-10 12:27PM EDT | 44.00 | 32.65 | 32.05 | 32.50 | 0.00 | - | 3 | 41 | 190.53% |
| AMC220916P00045000 | 2022-06-23 11:01AM EDT | 45.00 | 33.40 | 33.05 | 33.50 | 0.00 | - | 1 | 55 | 192.68% |
| AMC220916P00046000 | 2022-06-08 10:14AM EDT | 46.00 | 33.57 | 34.05 | 34.45 | 0.00 | - | 11 | 32 | 193.07% |
| AMC220916P00047000 | 2022-06-14 2:16PM EDT | 47.00 | 36.02 | 35.05 | 35.45 | 0.00 | - | 1 | 5 | 195.02% |
| AMC220916P00048000 | 2022-06-17 10:48AM EDT | 48.00 | 36.58 | 36.00 | 36.45 | 0.00 | - | 10 | 17 | 195.31% |
| AMC220916P00050000 | 2022-06-14 2:10PM EDT | 50.00 | 38.98 | 38.05 | 38.50 | 0.00 | - | 1 | 549 | 202.34% |
© 2022 Yahoo. All rights reserved.
