AMC Entertainment Holdings, Inc. (AMC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC221216C00003000 | 2022-06-29 10:29AM EDT | 3.00 | 10.40 | 10.35 | 10.70 | 0.00 | - | 4 | 82 | 147.66% |
| AMC221216C00005000 | 2022-06-30 10:06AM EDT | 5.00 | 8.00 | 8.50 | 9.00 | 0.00 | - | 2 | 19 | 106.64% |
| AMC221216C00006000 | 2022-06-30 2:52PM EDT | 6.00 | 7.93 | 7.70 | 8.20 | 0.00 | - | 2 | 110 | 107.62% |
| AMC221216C00007000 | 2022-06-30 1:05PM EDT | 7.00 | 7.45 | 6.95 | 7.50 | 0.00 | - | 1 | 109 | 108.40% |
| AMC221216C00008000 | 2022-07-01 12:03PM EDT | 8.00 | 6.50 | 6.30 | 6.85 | +0.05 | +0.78% | 2 | 104 | 109.28% |
| AMC221216C00009000 | 2022-06-30 3:13PM EDT | 9.00 | 5.95 | 5.75 | 6.10 | 0.00 | - | 7 | 314 | 107.23% |
| AMC221216C00010000 | 2022-06-30 11:52AM EDT | 10.00 | 5.30 | 5.30 | 5.55 | 0.00 | - | 45 | 3,148 | 109.08% |
| AMC221216C00011000 | 2022-07-01 9:48AM EDT | 11.00 | 5.50 | 4.80 | 5.05 | +0.55 | +11.11% | 1 | 940 | 108.69% |
| AMC221216C00012000 | 2022-07-01 2:27PM EDT | 12.00 | 4.55 | 4.40 | 4.60 | -0.09 | -1.94% | 25 | 469 | 109.23% |
| AMC221216C00013000 | 2022-07-01 3:57PM EDT | 13.00 | 4.12 | 4.00 | 4.30 | -0.03 | -0.72% | 58 | 695 | 110.60% |
| AMC221216C00014000 | 2022-07-01 3:34PM EDT | 14.00 | 3.80 | 3.70 | 3.95 | -0.05 | -1.30% | 52 | 2,539 | 111.48% |
| AMC221216C00015000 | 2022-07-01 3:59PM EDT | 15.00 | 3.50 | 3.40 | 3.60 | -0.15 | -4.11% | 49 | 766 | 111.33% |
| AMC221216C00016000 | 2022-07-01 3:59PM EDT | 16.00 | 3.25 | 3.15 | 3.40 | -0.10 | -2.99% | 5 | 1,321 | 113.09% |
| AMC221216C00017000 | 2022-07-01 10:22AM EDT | 17.00 | 3.20 | 2.87 | 3.15 | +0.10 | +3.23% | 8 | 474 | 112.94% |
| AMC221216C00018000 | 2022-07-01 3:55PM EDT | 18.00 | 2.83 | 2.64 | 2.94 | -0.07 | -2.41% | 80 | 791 | 113.38% |
| AMC221216C00019000 | 2022-06-30 3:07PM EDT | 19.00 | 2.66 | 2.52 | 2.77 | 0.00 | - | 17 | 190 | 115.28% |
| AMC221216C00020000 | 2022-07-01 3:57PM EDT | 20.00 | 2.43 | 2.40 | 2.47 | -0.10 | -3.95% | 80 | 1,550 | 114.89% |
| AMC221216C00021000 | 2022-06-30 11:37AM EDT | 21.00 | 2.20 | 2.16 | 2.45 | 0.00 | - | 2 | 122 | 116.21% |
| AMC221216C00022000 | 2022-07-01 3:08PM EDT | 22.00 | 2.20 | 2.02 | 2.32 | +0.10 | +4.76% | 19 | 3,149 | 116.99% |
| AMC221216C00023000 | 2022-07-01 2:00PM EDT | 23.00 | 2.04 | 1.92 | 2.20 | -0.07 | -3.32% | 7 | 792 | 118.16% |
| AMC221216C00024000 | 2022-06-30 3:47PM EDT | 24.00 | 2.04 | 1.81 | 2.07 | 0.00 | - | 1 | 568 | 118.65% |
| AMC221216C00025000 | 2022-07-01 2:51PM EDT | 25.00 | 1.89 | 1.72 | 1.95 | -0.05 | -2.58% | 2 | 641 | 119.29% |
| AMC221216C00026000 | 2022-07-01 9:36AM EDT | 26.00 | 1.75 | 1.65 | 1.90 | -0.10 | -5.41% | 2 | 2,636 | 121.00% |
| AMC221216C00027000 | 2022-07-01 12:40PM EDT | 27.00 | 1.70 | 1.56 | 1.83 | -0.05 | -2.86% | 1 | 421 | 121.88% |
| AMC221216C00028000 | 2022-06-28 11:55AM EDT | 28.00 | 1.70 | 1.50 | 1.74 | 0.00 | - | 15 | 161 | 122.71% |
| AMC221216C00029000 | 2022-07-01 3:54PM EDT | 29.00 | 1.59 | 1.44 | 1.60 | +0.10 | +6.71% | 2 | 132 | 122.56% |
| AMC221216C00030000 | 2022-06-30 2:56PM EDT | 30.00 | 1.60 | 1.38 | 1.63 | +0.08 | +5.26% | 1 | 1,017 | 124.81% |
| AMC221216C00031000 | 2022-07-01 1:57PM EDT | 31.00 | 1.43 | 1.33 | 1.59 | -0.11 | -7.14% | 7 | 504 | 126.07% |
| AMC221216C00032000 | 2022-07-01 1:56PM EDT | 32.00 | 1.39 | 1.28 | 1.50 | -0.08 | -5.44% | 2 | 782 | 126.32% |
| AMC221216C00035000 | 2022-07-01 3:22PM EDT | 35.00 | 1.28 | 1.25 | 1.38 | -0.07 | -5.19% | 40 | 3,629 | 130.76% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC221216P00003000 | 2022-06-30 1:51PM EDT | 3.00 | 0.25 | 0.17 | 0.27 | 0.00 | - | 2 | 735 | 157.42% |
| AMC221216P00005000 | 2022-07-01 2:01PM EDT | 5.00 | 0.58 | 0.54 | 0.58 | -0.02 | -3.33% | 6 | 1,303 | 140.63% |
| AMC221216P00006000 | 2022-07-01 3:28PM EDT | 6.00 | 0.83 | 0.78 | 0.85 | +0.02 | +2.47% | 107 | 645 | 136.33% |
| AMC221216P00007000 | 2022-07-01 1:45PM EDT | 7.00 | 1.14 | 1.07 | 1.16 | +0.04 | +3.64% | 6 | 1,178 | 132.52% |
| AMC221216P00008000 | 2022-07-01 10:39AM EDT | 8.00 | 1.47 | 1.39 | 1.53 | -0.03 | -2.00% | 11 | 1,329 | 129.10% |
| AMC221216P00009000 | 2022-07-01 12:13PM EDT | 9.00 | 1.90 | 1.78 | 1.96 | -0.04 | -2.06% | 8 | 1,497 | 126.95% |
| AMC221216P00010000 | 2022-07-01 9:44AM EDT | 10.00 | 2.26 | 2.27 | 2.40 | -0.05 | -2.16% | 4 | 2,253 | 125.34% |
| AMC221216P00011000 | 2022-07-01 3:10PM EDT | 11.00 | 2.88 | 2.78 | 2.91 | -0.17 | -5.57% | 3 | 902 | 123.97% |
| AMC221216P00012000 | 2022-07-01 2:11PM EDT | 12.00 | 3.45 | 3.35 | 3.55 | -0.15 | -4.17% | 56 | 307 | 124.46% |
| AMC221216P00013000 | 2022-07-01 1:19PM EDT | 13.00 | 4.10 | 3.95 | 4.15 | +0.04 | +0.99% | 153 | 619 | 123.58% |
| AMC221216P00014000 | 2022-07-01 3:19PM EDT | 14.00 | 4.70 | 4.60 | 4.85 | -0.23 | -4.67% | 12 | 379 | 124.02% |
| AMC221216P00015000 | 2022-07-01 2:23PM EDT | 15.00 | 5.40 | 5.30 | 5.55 | -0.08 | -1.46% | 54 | 882 | 124.22% |
| AMC221216P00016000 | 2022-06-29 11:02AM EDT | 16.00 | 6.20 | 6.05 | 6.30 | 0.00 | - | 2 | 677 | 125.05% |
| AMC221216P00017000 | 2022-06-27 11:47AM EDT | 17.00 | 7.02 | 6.70 | 7.05 | 0.00 | - | 12 | 371 | 123.83% |
| AMC221216P00018000 | 2022-06-29 3:45PM EDT | 18.00 | 7.65 | 7.45 | 7.85 | 0.00 | - | 1 | 455 | 124.07% |
| AMC221216P00019000 | 2022-06-24 3:48PM EDT | 19.00 | 9.42 | 8.35 | 8.70 | 0.00 | - | 1 | 94 | 126.51% |
| AMC221216P00020000 | 2022-07-01 12:37PM EDT | 20.00 | 9.32 | 9.10 | 9.55 | +0.04 | +0.43% | 5 | 176 | 126.42% |
| AMC221216P00021000 | 2022-06-30 10:47AM EDT | 21.00 | 10.50 | 10.00 | 10.40 | 0.00 | - | 1 | 146 | 127.93% |
| AMC221216P00022000 | 2022-06-28 1:10PM EDT | 22.00 | 11.15 | 10.85 | 11.25 | 0.00 | - | 4 | 83 | 128.42% |
| AMC221216P00023000 | 2022-06-29 1:49PM EDT | 23.00 | 12.07 | 11.75 | 12.10 | 0.00 | - | 4 | 135 | 129.20% |
| AMC221216P00024000 | 2022-06-24 2:35PM EDT | 24.00 | 13.90 | 12.60 | 13.00 | 0.00 | - | 11 | 35 | 129.69% |
| AMC221216P00025000 | 2022-06-27 10:05AM EDT | 25.00 | 14.21 | 13.40 | 13.95 | 0.00 | - | 5 | 106 | 129.93% |
| AMC221216P00026000 | 2022-06-24 3:46PM EDT | 26.00 | 15.75 | 14.40 | 14.80 | 0.00 | - | 48 | 85 | 131.30% |
| AMC221216P00027000 | 2022-06-28 1:09PM EDT | 27.00 | 15.65 | 15.35 | 15.75 | 0.00 | - | 11 | 97 | 133.15% |
| AMC221216P00028000 | 2022-06-28 1:12PM EDT | 28.00 | 16.60 | 16.25 | 16.70 | 0.00 | - | 51 | 130 | 134.13% |
| AMC221216P00029000 | 2022-06-27 1:24PM EDT | 29.00 | 17.10 | 17.10 | 17.60 | 0.00 | - | 8 | 127 | 133.45% |
| AMC221216P00030000 | 2022-06-29 9:41AM EDT | 30.00 | 18.75 | 18.00 | 18.60 | 0.00 | - | 1 | 42 | 134.77% |
| AMC221216P00031000 | 2022-06-15 1:14PM EDT | 31.00 | 20.22 | 19.00 | 19.45 | 0.00 | - | 2 | 41 | 135.21% |
| AMC221216P00032000 | 2022-06-15 1:13PM EDT | 32.00 | 21.17 | 19.90 | 20.50 | 0.00 | - | 1 | 44 | 137.01% |
| AMC221216P00035000 | 2022-06-28 3:55PM EDT | 35.00 | 23.20 | 22.70 | 23.35 | 0.00 | - | 27 | 687 | 138.57% |
© 2022 Yahoo. All rights reserved.
