Australia markets close in 1 hour 1 minute

AMC Entertainment Holdings, Inc. (AMC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
32.35+1.31 (+4.22%)
At close: 04:00PM EST
32.01 -0.34 (-1.05%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC230120C000005002021-12-08 11:22AM EST0.5032.5029.5034.50+4.05+14.24%1429255.47%
AMC230120C000010002021-12-07 10:26AM EST1.0029.8030.7534.000.00-11790.00%
AMC230120C000015002021-11-29 2:24PM EST1.5034.9730.7032.500.00-1128268.75%
AMC230120C000020002021-12-02 10:30AM EST2.0028.0230.2033.000.00-1743292.77%
AMC230120C000025002021-12-03 3:25PM EST2.5024.5029.5530.950.00-2745167.58%
AMC230120C000030002021-12-08 11:21AM EST3.0030.4529.0030.60+2.55+9.14%11,380158.20%
AMC230120C000035002021-12-03 2:19PM EST3.5022.8028.7029.250.00-1491111.33%
AMC230120C000040002021-12-03 10:18AM EST4.0024.1228.3031.000.00-11,709191.11%
AMC230120C000045002021-12-08 11:20AM EST4.5029.0027.8529.35-0.75-2.52%1671147.46%
AMC230120C000050002021-12-08 3:15PM EST5.0027.4527.2528.50+0.70+2.62%45,128125.68%
AMC230120C000055002021-12-07 10:59AM EST5.5026.1326.8028.200.00-41,743125.98%
AMC230120C000070002021-12-07 11:57AM EST7.0024.7524.7027.050.00-34,538102.54%
AMC230120C000100002021-12-08 3:15PM EST10.0024.0623.0024.40+1.19+5.20%46,321105.03%
AMC230120C000120002021-12-08 1:26PM EST12.0023.2020.8024.35+2.25+10.74%37,206109.13%
AMC230120C000150002021-12-08 12:24PM EST15.0021.6020.8021.85+1.60+8.00%29,717116.50%
AMC230120C000170002021-12-08 9:59AM EST17.0018.4019.3521.60-0.60-3.16%36,886118.12%
AMC230120C000200002021-12-08 3:57PM EST20.0018.8018.3019.55+1.00+5.62%1395,167114.97%
AMC230120C000220002021-12-08 9:44AM EST22.0016.7816.8019.25-0.02-0.12%21,029113.87%
AMC230120C000250002021-12-07 1:14PM EST25.0016.0016.2017.650.00-1193,034113.92%
AMC230120C000270002021-12-08 3:57PM EST27.0016.4515.2516.75+1.15+7.52%7292111.49%
AMC230120C000300002021-12-08 3:10PM EST30.0015.5514.9015.85+1.15+7.99%3210,868114.40%
AMC230120C000320002021-12-08 2:16PM EST32.0015.0014.1015.10+1.27+9.25%5810112.60%
AMC230120C000350002021-12-08 3:43PM EST35.0014.1013.6514.40+0.50+3.68%371,274114.48%
AMC230120C000370002021-12-07 3:20PM EST37.0012.8012.8014.350.00-7216114.80%
AMC230120C000400002021-12-08 3:58PM EST40.0013.3013.1013.30+0.55+4.31%1748,522117.26%
AMC230120C000420002021-12-08 2:15PM EST42.0013.0511.9013.30+0.75+6.10%6253115.81%
AMC230120C000450002021-12-08 3:12PM EST45.0012.1611.4012.15+0.37+3.14%22526113.99%
AMC230120C000470002021-12-07 12:58PM EST47.0011.0211.2012.20-0.31-2.74%1203116.26%
AMC230120C000500002021-12-08 3:39PM EST50.0011.5510.9012.00+1.06+10.10%91,320118.29%
AMC230120C000550002021-12-08 3:54PM EST55.0010.109.9011.50+0.21+2.12%101,392118.51%
AMC230120C000600002021-12-08 3:41PM EST60.009.959.5010.50+0.62+6.65%822,556118.47%
AMC230120C000650002021-12-08 1:55PM EST65.009.459.1010.50-0.49-4.93%19399121.58%
AMC230120C000700002021-12-08 3:51PM EST70.008.828.659.30+0.52+6.27%196,020119.65%
AMC230120C000750002021-12-08 11:32AM EST75.008.428.259.05+0.27+3.31%61,624121.01%
AMC230120C000800002021-12-08 3:48PM EST80.008.007.858.95-0.03-0.37%21,130122.58%
AMC230120C000850002021-12-07 1:29PM EST85.007.307.408.550.00-3295122.61%
AMC230120C000900002021-12-07 3:27PM EST90.006.957.107.800.00-31321121.62%
AMC230120C000950002021-12-06 12:27PM EST95.006.226.657.800.00-8124122.63%
AMC230120C001000002021-12-08 3:43PM EST100.006.806.307.10+0.29+4.45%66,216121.20%
AMC230120C001050002021-12-08 11:59AM EST105.007.046.306.85+1.14+19.32%21,455122.60%
AMC230120C001100002021-12-07 10:05AM EST110.006.146.006.650.00-5238122.89%
AMC230120C001150002021-12-01 3:24PM EST115.004.605.156.650.00-326121.68%
AMC230120C001200002021-12-08 11:00AM EST120.006.005.806.60+0.50+9.09%12421125.96%
AMC230120C001250002021-12-01 3:24PM EST125.004.305.056.550.00-2175124.71%
AMC230120C001300002021-12-08 3:44PM EST130.005.504.756.20+0.20+3.77%5694123.90%
AMC230120C001350002021-12-08 12:17PM EST135.005.724.955.75+1.02+21.70%7526124.57%
AMC230120C001400002021-12-08 3:26PM EST140.005.284.955.55+0.46+9.54%29935125.35%
AMC230120C001450002021-12-08 3:55PM EST145.005.104.955.10+0.40+8.51%14211,533125.05%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC230120P000005002021-12-08 3:23PM EST0.500.020.020.030.00-3928,776178.13%
AMC230120P000010002021-12-08 11:29AM EST1.000.060.070.08-0.02-25.00%1005,299169.53%
AMC230120P000015002021-12-06 2:27PM EST1.500.130.110.140.00-72,255160.55%
AMC230120P000020002021-12-08 3:16PM EST2.000.180.140.19+0.01+5.88%53,839150.78%
AMC230120P000025002021-12-08 12:32PM EST2.500.260.210.29-0.01-3.70%36,038149.41%
AMC230120P000030002021-12-07 3:38PM EST3.000.330.260.350.00-257,441143.55%
AMC230120P000035002021-12-03 1:24PM EST3.500.440.350.550.00-301,679146.39%
AMC230120P000040002021-12-08 9:49AM EST4.000.590.460.52+0.09+18.00%11,594139.65%
AMC230120P000045002021-12-03 2:54PM EST4.500.640.560.640.00-3825138.28%
AMC230120P000050002021-12-08 3:46PM EST5.000.730.700.71+0.03+4.29%24,227136.33%
AMC230120P000055002021-12-06 10:20AM EST5.501.300.730.960.00-1854135.94%
AMC230120P000070002021-12-08 1:58PM EST7.001.151.021.24-0.15-11.54%162,212127.98%
AMC230120P000100002021-12-08 2:22PM EST10.002.152.002.15-0.08-3.59%164,660123.49%
AMC230120P000120002021-12-08 12:10PM EST12.003.052.553.30-0.15-4.69%41,555123.27%
AMC230120P000150002021-12-08 12:11PM EST15.004.323.904.45-0.19-4.21%153,554119.70%
AMC230120P000170002021-12-08 2:26PM EST17.005.555.205.60-0.40-6.72%11,201122.02%
AMC230120P000200002021-12-08 1:54PM EST20.007.137.007.30-0.17-2.33%337,825122.02%
AMC230120P000220002021-12-08 11:39AM EST22.007.757.758.80-1.20-13.41%131,074120.68%
AMC230120P000250002021-12-08 12:20PM EST25.0010.209.8010.50-0.50-4.67%103,100119.87%
AMC230120P000270002021-12-06 1:20PM EST27.0012.0510.9511.800.00-3298118.59%
AMC230120P000300002021-12-08 2:23PM EST30.0013.0513.1513.95-0.95-6.79%42,050119.29%
AMC230120P000320002021-12-08 11:30AM EST32.0014.9514.6515.40-1.25-7.72%5273119.51%
AMC230120P000350002021-12-08 1:52PM EST35.0017.2917.0017.65-0.80-4.42%2288120.08%
AMC230120P000370002021-12-07 1:07PM EST37.0019.4018.4019.250.00-21,645119.85%
AMC230120P000400002021-12-08 12:42PM EST40.0020.9320.7021.55-0.82-3.77%221,343119.53%
AMC230120P000420002021-12-08 2:15PM EST42.0022.5822.3523.20-0.72-3.09%3593120.04%
AMC230120P000450002021-12-06 3:45PM EST45.0026.8924.6025.950.00-34,000120.65%
AMC230120P000470002021-12-02 1:53PM EST47.0027.7926.4027.500.00-1088120.94%
AMC230120P000500002021-12-07 3:48PM EST50.0030.1028.7530.450.00-61,618122.16%
AMC230120P000550002021-12-06 10:51AM EST55.0035.2033.3034.300.00-11,258121.94%
AMC230120P000600002021-12-06 1:10PM EST60.0039.7037.6538.550.00-2866121.85%
AMC230120P000650002021-11-30 1:23PM EST65.0041.1041.5543.550.00-2167122.38%
AMC230120P000700002021-12-03 2:19PM EST70.0050.6045.9048.550.00-1114124.11%
AMC230120P000750002021-11-23 3:23PM EST75.0047.6050.5552.150.00-223121.44%
AMC230120P000800002021-11-30 1:07PM EST80.0054.7854.9057.150.00-117122.47%
AMC230120P000850002021-09-09 8:33AM EST85.0057.7555.0059.000.00-1295.00%
AMC230120P000900002021-11-24 3:15PM EST90.0061.5064.5066.550.00-434124.83%
AMC230120P000950002021-08-25 4:24PM EST95.0068.5064.0067.250.00-1088.48%
AMC230120P001000002021-11-24 3:04PM EST100.0070.7573.9075.550.00-313124.10%
AMC230120P001050002021-08-25 4:24PM EST105.0074.0073.5077.250.00-2090.67%
AMC230120P001100002021-11-24 10:05AM EST110.0080.3082.5085.350.00-19122.61%
AMC230120P001200002021-10-18 11:02AM EST120.0086.2086.0090.000.00-3562.89%
AMC230120P001250002021-12-01 2:10PM EST125.0099.8597.05100.350.00-76126.76%
AMC230120P001300002021-11-30 2:50PM EST130.00102.25102.05104.200.00-13124.01%
AMC230120P001350002021-12-01 1:43PM EST135.00108.25106.85109.200.00-10410124.89%
AMC230120P001400002021-12-01 1:43PM EST140.00113.00110.75114.200.00-16124122.01%
AMC230120P001450002021-12-02 1:12PM EST145.00120.00115.70118.750.00-1277121.45%