Australia markets closed

AMC Entertainment Holdings, Inc. (AMC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
7.10-0.57 (-7.43%)
At close: 04:00PM EDT
7.13 +0.03 (+0.42%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC221021C000010002022-09-26 3:09PM EDT1.006.000.000.000.00-200.00%
AMC221021C000020002022-09-26 3:09PM EDT2.005.000.000.000.00-200.00%
AMC221021C000030002022-09-26 3:09PM EDT3.004.000.000.000.00-100.00%
AMC221021C000035002022-09-27 9:48AM EDT3.503.700.000.000.00-200.00%
AMC221021C000040002022-09-29 2:17PM EDT4.002.950.000.000.00-200.00%
AMC221021C000045002022-09-29 9:56AM EDT4.502.830.000.000.00-200.00%
AMC221021C000050002022-09-29 3:31PM EDT5.002.190.000.000.00-1100.00%
AMC221021C000055002022-09-29 1:28PM EDT5.501.800.000.000.00-300.00%
AMC221021C000060002022-09-29 3:58PM EDT6.001.430.000.000.00-6200.00%
AMC221021C000065002022-09-29 3:18PM EDT6.501.110.000.000.00-26100.00%
AMC221021C000070002022-09-29 3:49PM EDT7.000.880.000.000.00-27100.00%
AMC221021C000075002022-09-29 3:57PM EDT7.500.660.000.000.00-43206.25%
AMC221021C000080002022-09-29 3:58PM EDT8.000.520.000.000.00-513012.50%
AMC221021C000085002022-09-29 3:59PM EDT8.500.410.000.000.00-456025.00%
AMC221021C000090002022-09-29 3:57PM EDT9.000.320.000.000.00-487025.00%
AMC221021C000095002022-09-29 3:57PM EDT9.500.270.000.000.00-233025.00%
AMC221021C000100002022-09-29 3:58PM EDT10.000.230.000.000.00-1,251050.00%
AMC221021C000105002022-09-29 3:16PM EDT10.500.190.000.000.00-188050.00%
AMC221021C000110002022-09-29 3:55PM EDT11.000.160.000.000.00-542050.00%
AMC221021C000115002022-09-29 2:45PM EDT11.500.140.000.000.00-215050.00%
AMC221021C000120002022-09-29 3:52PM EDT12.000.130.000.000.00-566050.00%
AMC221021C000125002022-09-29 12:43PM EDT12.500.140.000.000.00-29050.00%
AMC221021C000130002022-09-29 3:48PM EDT13.000.110.000.000.00-692050.00%
AMC221021C000135002022-09-29 2:23PM EDT13.500.090.000.000.00-35050.00%
AMC221021C000140002022-09-29 2:04PM EDT14.000.100.000.000.00-303050.00%
AMC221021C000145002022-09-29 3:19PM EDT14.500.080.000.000.00-100050.00%
AMC221021C000150002022-09-29 3:48PM EDT15.000.090.000.000.00-358050.00%
AMC221021C000155002022-09-28 3:58PM EDT15.500.100.000.000.00-74050.00%
AMC221021C000160002022-09-29 3:17PM EDT16.000.080.000.000.00-189050.00%
AMC221021C000170002022-09-29 3:52PM EDT17.000.060.000.000.00-33050.00%
AMC221021C000180002022-09-29 3:43PM EDT18.000.060.000.000.00-12050.00%
AMC221021C000190002022-09-29 2:15PM EDT19.000.060.000.000.00-47050.00%
AMC221021C000200002022-09-29 3:53PM EDT20.000.060.000.000.00-345050.00%
AMC221021C000210002022-09-29 2:30PM EDT21.000.050.000.000.00-23050.00%
AMC221021C000220002022-09-29 2:14PM EDT22.000.050.000.000.00-162050.00%
AMC221021C000230002022-09-29 3:58PM EDT23.000.050.000.000.00-87050.00%
AMC221021C000240002022-09-29 2:15PM EDT24.000.040.000.000.00-63050.00%
AMC221021C000250002022-09-29 3:57PM EDT25.000.040.000.000.00-138050.00%
AMC221021C000260002022-09-29 3:54PM EDT26.000.040.000.000.00-1,845050.00%
AMC221021C000270002022-08-19 1:11PM EDT27.002.102.002.26-0.39-15.66%44488659.77%
AMC221021C000280002022-08-19 3:59PM EDT28.001.951.892.09-0.44-18.41%17202646.88%
AMC221021C000290002022-08-19 2:52PM EDT29.001.741.751.97-0.36-17.14%56322634.96%
AMC221021C000300002022-08-19 3:55PM EDT30.001.791.701.86-0.31-14.76%1,3783,910629.88%
AMC221021C000310002022-08-19 10:09AM EDT31.001.661.561.77-0.41-19.81%5359619.34%
AMC221021C000320002022-08-19 11:20AM EDT32.001.551.531.69-0.27-14.84%2169617.19%
AMC221021C000330002022-08-19 2:52PM EDT33.001.351.371.63-0.54-28.57%34234606.64%
AMC221021C000340002022-08-19 9:52AM EDT34.001.281.311.53-0.50-28.09%1448600.20%
AMC221021C000350002022-08-19 3:53PM EDT35.001.361.271.44-0.15-9.93%4,0264,821595.70%
AMC221021C000360002022-08-19 11:20AM EDT36.001.221.171.42-0.25-17.01%7167591.41%
AMC221021C000370002022-08-19 11:10AM EDT37.001.171.111.37-0.29-19.86%10228587.89%
AMC221021C000380002022-08-19 3:05PM EDT38.001.091.001.43-1.16-51.56%857588.67%
AMC221021C000390002022-08-19 1:25PM EDT39.001.041.011.26-0.87-45.55%25220580.66%
AMC221021C000400002022-08-19 3:43PM EDT40.001.020.981.19-0.18-15.00%2772,101576.95%
AMC221021C000410002022-08-19 3:48PM EDT41.001.010.931.13-0.10-9.01%413875572.27%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC221021P000020002022-08-19 1:22PM EDT2.000.030.010.04-0.01-25.00%120107268.75%
AMC221021P000030002022-09-29 10:06AM EDT3.000.030.000.000.00-20050.00%
AMC221021P000035002022-09-26 3:50PM EDT3.500.050.000.000.00-290050.00%
AMC221021P000040002022-09-29 3:43PM EDT4.000.060.000.000.00-11050.00%
AMC221021P000045002022-09-29 3:14PM EDT4.500.110.000.000.00-39050.00%
AMC221021P000050002022-09-29 1:30PM EDT5.000.170.000.000.00-239050.00%
AMC221021P000055002022-09-29 3:57PM EDT5.500.270.000.000.00-57025.00%
AMC221021P000060002022-09-29 3:17PM EDT6.000.410.000.000.00-341025.00%
AMC221021P000065002022-09-29 3:59PM EDT6.500.600.000.000.00-171012.50%
AMC221021P000070002022-09-29 3:52PM EDT7.000.840.000.000.00-37803.13%
AMC221021P000075002022-09-29 3:57PM EDT7.501.140.000.000.00-49200.00%
AMC221021P000080002022-09-29 3:58PM EDT8.001.490.000.000.00-22900.00%
AMC221021P000085002022-09-29 3:27PM EDT8.501.910.000.000.00-4100.00%
AMC221021P000090002022-09-29 3:17PM EDT9.002.320.000.000.00-54700.00%
AMC221021P000095002022-09-29 3:08PM EDT9.502.820.000.000.00-2500.00%
AMC221021P000100002022-09-29 3:39PM EDT10.003.160.000.000.00-4900.00%
AMC221021P000105002022-09-28 10:59AM EDT10.503.400.000.000.00-300.00%
AMC221021P000110002022-09-29 10:59AM EDT11.003.900.000.000.00-700.00%
AMC221021P000115002022-09-27 10:23AM EDT11.504.450.000.000.00-2100.00%
AMC221021P000120002022-09-29 1:51PM EDT12.005.200.000.000.00-300.00%
AMC221021P000125002022-09-29 10:59AM EDT12.505.350.000.000.00-100.00%
AMC221021P000130002022-09-27 3:17PM EDT13.005.910.000.000.00-700.00%
AMC221021P000135002022-09-21 9:52AM EDT13.505.300.000.000.00--00.00%
AMC221021P000140002022-09-28 12:43PM EDT14.006.660.000.000.00-100.00%
AMC221021P000145002022-09-29 1:00PM EDT14.507.490.000.000.00-100.00%
AMC221021P000150002022-09-29 11:33AM EDT15.007.900.000.000.00-200.00%
AMC221021P000155002022-09-29 11:05AM EDT15.508.350.000.000.00-22000.00%
AMC221021P000160002022-09-27 9:42AM EDT16.008.970.000.000.00-100.00%
AMC221021P000170002022-09-22 2:57PM EDT17.009.300.000.000.00-100.00%
AMC221021P000180002022-09-21 12:53PM EDT18.009.550.000.000.00-100.00%
AMC221021P000190002022-09-29 10:59AM EDT19.0011.750.000.000.00-200.00%
AMC221021P000200002022-09-28 9:42AM EDT20.0012.900.000.000.00-1400.00%
AMC221021P000210002022-09-21 2:47PM EDT21.0012.400.000.000.00-1100.00%
AMC221021P000220002022-09-15 9:35AM EDT22.0012.500.000.000.00-65200.00%
AMC221021P000230002022-09-29 11:02AM EDT23.0015.750.000.000.00-400.00%
AMC221021P000240002022-09-15 9:34AM EDT24.0014.450.000.000.00-500.00%
AMC221021P000250002022-09-29 9:45AM EDT25.0017.850.000.000.00-100.00%
AMC221021P000260002022-09-23 3:39PM EDT26.0018.060.000.000.00-200.00%
AMC221021P000270002022-08-19 3:14PM EDT27.0011.7011.3511.70+1.75+17.59%3670.00%
AMC221021P000280002022-08-19 3:38PM EDT28.0012.5412.2012.60+1.44+12.97%7570.00%
AMC221021P000290002022-08-19 9:50AM EDT29.0012.9013.1013.50+1.45+12.66%5310.00%
AMC221021P000300002022-08-19 3:37PM EDT30.0014.3614.1514.40+1.36+10.46%1,2511,1380.00%
AMC221021P000310002022-08-17 2:53PM EDT31.0012.0015.0015.350.00-1601900.00%
AMC221021P000320002022-08-19 3:17PM EDT32.0016.2015.8516.15+3.10+23.66%111210.00%
AMC221021P000330002022-08-19 9:51AM EDT33.0016.5216.6517.20+4.27+34.86%1330.00%
AMC221021P000340002022-08-19 12:21PM EDT34.0017.4517.6018.05+3.60+25.99%15340.00%
AMC221021P000350002022-08-19 3:57PM EDT35.0018.8018.5518.90+1.90+11.24%491,0060.00%
AMC221021P000360002022-08-17 10:39AM EDT36.0015.4419.3020.050.00-1540.00%
AMC221021P000370002022-08-19 10:56AM EDT37.0020.1020.2520.95+2.70+15.52%240.00%
AMC221021P000380002022-08-19 10:08AM EDT38.0020.9521.2021.95+2.55+13.86%3790.00%
AMC221021P000390002022-08-19 10:10AM EDT39.0022.1022.1523.05+3.60+19.46%2440.00%
AMC221021P000400002022-08-19 2:05PM EDT40.0023.2523.1023.80+2.90+14.25%1,8501,2090.00%
AMC221021P000410002022-08-19 10:59AM EDT41.0024.0024.0524.80+3.45+16.79%4610.00%