AMC Entertainment Holdings, Inc. (AMC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC221216C00001000 | 2022-11-17 3:05PM EST | 1.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| AMC221216C00002000 | 2022-11-28 10:11AM EST | 2.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMC221216C00002500 | 2022-11-22 10:29AM EST | 2.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMC221216C00003000 | 2022-11-21 10:22AM EST | 3.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMC221216C00004000 | 2022-11-23 12:32PM EST | 4.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMC221216C00005000 | 2022-11-28 2:33PM EST | 5.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| AMC221216C00005500 | 2022-11-28 1:57PM EST | 5.50 | 1.74 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMC221216C00006000 | 2022-11-28 3:10PM EST | 6.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 0.00% |
| AMC221216C00006500 | 2022-11-28 3:34PM EST | 6.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 379 | 0 | 0.00% |
| AMC221216C00007000 | 2022-11-28 3:59PM EST | 7.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 626 | 0 | 0.00% |
| AMC221216C00007500 | 2022-11-28 3:58PM EST | 7.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 797 | 0 | 3.13% |
| AMC221216C00008000 | 2022-11-28 3:59PM EST | 8.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1,445 | 0 | 12.50% |
| AMC221216C00008500 | 2022-11-28 3:59PM EST | 8.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 25.00% |
| AMC221216C00009000 | 2022-11-28 3:59PM EST | 9.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1,018 | 0 | 25.00% |
| AMC221216C00009500 | 2022-11-28 3:51PM EST | 9.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 25.00% |
| AMC221216C00010000 | 2022-11-28 3:57PM EST | 10.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,015 | 0 | 50.00% |
| AMC221216C00010500 | 2022-11-28 2:49PM EST | 10.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| AMC221216C00011000 | 2022-11-28 3:56PM EST | 11.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 382 | 0 | 50.00% |
| AMC221216C00011500 | 2022-11-28 1:53PM EST | 11.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 50.00% |
| AMC221216C00012000 | 2022-11-28 3:58PM EST | 12.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 50.00% |
| AMC221216C00012500 | 2022-11-28 3:04PM EST | 12.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 50.00% |
| AMC221216C00013000 | 2022-11-28 3:52PM EST | 13.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 557 | 0 | 50.00% |
| AMC221216C00013500 | 2022-11-28 2:36PM EST | 13.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 50.00% |
| AMC221216C00014000 | 2022-11-28 3:44PM EST | 14.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| AMC221216C00015000 | 2022-11-28 3:54PM EST | 15.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,644 | 0 | 50.00% |
| AMC221216C00016000 | 2022-11-28 3:14PM EST | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 50.00% |
| AMC221216C00017000 | 2022-11-28 3:45PM EST | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 371 | 0 | 50.00% |
| AMC221216C00018000 | 2022-11-28 2:08PM EST | 18.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 50.00% |
| AMC221216C00019000 | 2022-11-28 11:55AM EST | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 50.00% |
| AMC221216C00020000 | 2022-11-28 2:53PM EST | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 50.00% |
| AMC221216C00021000 | 2022-11-28 3:34PM EST | 21.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| AMC221216C00022000 | 2022-11-28 3:50PM EST | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 50.00% |
| AMC221216C00023000 | 2022-11-28 3:49PM EST | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 50.00% |
| AMC221216C00024000 | 2022-11-28 3:52PM EST | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 50.00% |
| AMC221216C00025000 | 2022-11-28 1:04PM EST | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 50.00% |
| AMC221216C00026000 | 2022-11-28 3:56PM EST | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 874 | 0 | 50.00% |
| AMC221216C00027000 | 2022-08-19 11:51AM EST | 27.00 | 3.05 | 2.80 | 3.10 | -0.50 | -14.08% | 22 | 462 | 839.06% |
| AMC221216C00028000 | 2022-08-19 9:41AM EST | 28.00 | 3.01 | 2.65 | 2.99 | -0.34 | -10.15% | 7 | 226 | 826.56% |
| AMC221216C00029000 | 2022-08-19 1:21PM EST | 29.00 | 2.65 | 2.51 | 2.88 | -0.65 | -19.70% | 9 | 385 | 814.84% |
| AMC221216C00030000 | 2022-08-19 2:43PM EST | 30.00 | 2.45 | 2.30 | 2.74 | -0.60 | -19.67% | 130 | 1,070 | 794.92% |
| AMC221216C00031000 | 2022-08-19 2:02PM EST | 31.00 | 2.28 | 2.20 | 2.65 | -0.51 | -18.28% | 6 | 600 | 787.30% |
| AMC221216C00032000 | 2022-08-19 2:54PM EST | 32.00 | 2.38 | 2.13 | 2.50 | -0.40 | -14.39% | 32 | 1,176 | 777.15% |
| AMC221216C00033000 | 2022-08-19 2:05PM EST | 33.00 | 2.06 | 2.00 | 2.42 | -0.59 | -22.26% | 12 | 200 | 767.58% |
| AMC221216C00034000 | 2022-08-19 1:59PM EST | 34.00 | 1.94 | 1.98 | 2.34 | -0.56 | -22.40% | 49 | 92 | 766.02% |
| AMC221216C00035000 | 2022-08-19 2:57PM EST | 35.00 | 2.11 | 1.87 | 2.20 | -0.31 | -12.81% | 253 | 6,440 | 752.73% |
| AMC221216C00036000 | 2022-08-17 11:56AM EST | 36.00 | 3.30 | 1.67 | 2.19 | 0.00 | - | 24 | 44 | 742.19% |
| AMC221216C00037000 | 2022-08-19 2:46PM EST | 37.00 | 1.84 | 1.61 | 2.11 | -1.41 | -43.38% | 44 | 220 | 737.11% |
| AMC221216C00038000 | 2022-08-19 12:21PM EST | 38.00 | 1.76 | 1.63 | 2.04 | -0.36 | -16.98% | 25 | 83 | 738.48% |
| AMC221216C00039000 | 2022-08-19 2:33PM EST | 39.00 | 1.67 | 1.47 | 2.01 | -0.40 | -19.32% | 31 | 40 | 728.91% |
| AMC221216C00040000 | 2022-08-19 2:50PM EST | 40.00 | 1.67 | 1.41 | 1.96 | -0.30 | -15.23% | 66 | 428 | 725.20% |
| AMC221216C00041000 | 2022-08-19 12:42PM EST | 41.00 | 1.58 | 1.46 | 1.86 | -0.33 | -17.28% | 93 | 497 | 726.17% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC221216P00001000 | 2022-11-17 2:24PM EST | 1.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMC221216P00002000 | 2022-11-22 10:56AM EST | 2.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| AMC221216P00002500 | 2022-11-21 12:03PM EST | 2.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMC221216P00003000 | 2022-11-28 1:56PM EST | 3.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 50.00% |
| AMC221216P00003500 | 2022-11-28 2:30PM EST | 3.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 382 | 0 | 50.00% |
| AMC221216P00004000 | 2022-11-28 11:49AM EST | 4.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 50.00% |
| AMC221216P00004500 | 2022-11-28 3:58PM EST | 4.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| AMC221216P00005000 | 2022-11-28 3:54PM EST | 5.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 50.00% |
| AMC221216P00005500 | 2022-11-28 3:57PM EST | 5.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 25.00% |
| AMC221216P00006000 | 2022-11-28 3:54PM EST | 6.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 736 | 0 | 25.00% |
| AMC221216P00006500 | 2022-11-28 3:59PM EST | 6.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 725 | 0 | 12.50% |
| AMC221216P00007000 | 2022-11-28 3:56PM EST | 7.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 833 | 0 | 6.25% |
| AMC221216P00007500 | 2022-11-28 3:23PM EST | 7.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.00% |
| AMC221216P00008000 | 2022-11-28 3:40PM EST | 8.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 0.00% |
| AMC221216P00008500 | 2022-11-28 1:04PM EST | 8.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| AMC221216P00009000 | 2022-11-28 11:32AM EST | 9.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| AMC221216P00009500 | 2022-11-28 10:03AM EST | 9.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMC221216P00010000 | 2022-11-28 1:17PM EST | 10.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMC221216P00010500 | 2022-11-22 10:02AM EST | 10.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMC221216P00011000 | 2022-11-25 10:45AM EST | 11.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMC221216P00011500 | 2022-11-22 2:40PM EST | 11.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMC221216P00012000 | 2022-11-21 10:47AM EST | 12.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMC221216P00012500 | 2022-11-22 11:56AM EST | 12.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMC221216P00013000 | 2022-11-28 10:37AM EST | 13.00 | 5.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMC221216P00013500 | 2022-11-25 12:22PM EST | 13.50 | 6.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMC221216P00014000 | 2022-11-22 9:30AM EST | 14.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMC221216P00015000 | 2022-11-28 10:33AM EST | 15.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMC221216P00016000 | 2022-11-23 11:43AM EST | 16.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMC221216P00017000 | 2022-11-21 10:52AM EST | 17.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMC221216P00018000 | 2022-11-17 11:17AM EST | 18.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMC221216P00019000 | 2022-11-17 3:19PM EST | 19.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| AMC221216P00020000 | 2022-11-28 1:59PM EST | 20.00 | 12.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMC221216P00021000 | 2022-11-17 2:28PM EST | 21.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMC221216P00022000 | 2022-11-14 2:10PM EST | 22.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| AMC221216P00023000 | 2022-11-18 2:47PM EST | 23.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMC221216P00024000 | 2022-11-04 8:58AM EST | 24.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AMC221216P00025000 | 2022-11-22 3:30PM EST | 25.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMC221216P00026000 | 2022-11-22 10:03AM EST | 26.00 | 18.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMC221216P00027000 | 2022-08-19 10:34AM EST | 27.00 | 12.42 | 12.45 | 12.85 | +1.24 | +11.09% | 25 | 109 | 0.00% |
| AMC221216P00028000 | 2022-08-19 9:53AM EST | 28.00 | 12.85 | 13.20 | 13.80 | +1.95 | +17.89% | 1 | 183 | 0.00% |
| AMC221216P00029000 | 2022-08-19 9:10AM EST | 29.00 | 13.85 | 14.10 | 14.55 | +0.65 | +4.92% | 1 | 294 | 0.00% |
| AMC221216P00030000 | 2022-08-19 12:28PM EST | 30.00 | 15.05 | 14.95 | 15.40 | +1.30 | +9.45% | 10 | 1,349 | 0.00% |
| AMC221216P00031000 | 2022-08-18 11:03AM EST | 31.00 | 14.43 | 15.80 | 16.25 | 0.00 | - | 26 | 37 | 0.00% |
| AMC221216P00032000 | 2022-08-19 2:51PM EST | 32.00 | 16.85 | 16.70 | 17.25 | +1.45 | +9.42% | 13 | 47 | 0.00% |
| AMC221216P00033000 | 2022-08-19 9:59AM EST | 33.00 | 17.45 | 17.45 | 18.35 | +1.20 | +7.38% | 4 | 20 | 0.00% |
| AMC221216P00034000 | 2022-08-19 12:27PM EST | 34.00 | 18.60 | 18.45 | 19.00 | +2.74 | +17.28% | 4 | 37 | 0.00% |
| AMC221216P00035000 | 2022-08-19 10:00AM EST | 35.00 | 19.25 | 19.25 | 19.95 | +1.25 | +6.94% | 2 | 727 | 0.00% |
| AMC221216P00036000 | 2022-08-18 12:15PM EST | 36.00 | 18.80 | 20.20 | 21.20 | 0.00 | - | 1 | 2 | 0.00% |
| AMC221216P00037000 | 2022-08-10 1:49PM EST | 37.00 | 17.65 | 20.90 | 22.10 | 0.00 | - | - | 1 | 0.00% |
| AMC221216P00038000 | 2022-08-09 9:22AM EST | 38.00 | 19.05 | 22.05 | 23.05 | 0.00 | - | 22 | 22 | 0.00% |
| AMC221216P00039000 | 2022-08-18 9:05AM EST | 39.00 | 20.85 | 22.95 | 24.00 | 0.00 | - | 1 | 83 | 0.00% |
| AMC221216P00040000 | 2022-08-19 11:58AM EST | 40.00 | 24.00 | 23.75 | 24.75 | +3.00 | +14.29% | 100 | 886 | 0.00% |
| AMC221216P00041000 | 2022-08-19 2:54PM EST | 41.00 | 25.05 | 24.60 | 25.90 | +2.90 | +13.09% | 2 | 104 | 0.00% |
© 2022 Yahoo. All rights reserved.
