Australia markets closed

AMC Entertainment Holdings, Inc. (AMC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
14.43+2.20 (+17.99%)
At close: 04:00PM EDT
14.61 +0.18 (+1.25%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC230120C000005002022-05-27 3:46PM EDT0.5013.9513.8014.15+2.29+19.64%61315225.00%
AMC230120C000010002022-05-27 3:57PM EDT1.0013.4113.2013.65+2.41+21.91%2138245.31%
AMC230120C000015002022-05-27 3:52PM EDT1.5012.8512.7513.10+1.71+15.35%8132187.50%
AMC230120C000020002022-05-27 3:04PM EDT2.0012.4512.3012.70+2.35+23.27%13740134.38%
AMC230120C000025002022-05-27 2:28PM EDT2.5011.5011.8512.20+1.85+19.17%29622125.78%
AMC230120C000030002022-05-23 3:51PM EDT3.008.8511.3511.850.00-11,435127.34%
AMC230120C000035002022-05-27 12:43PM EDT3.5010.0010.9511.450.00-1527129.10%
AMC230120C000040002022-05-26 3:52PM EDT4.008.7310.5511.050.00-31,600128.13%
AMC230120C000045002022-05-27 10:46AM EDT4.509.0010.2510.65+0.63+7.53%6664129.98%
AMC230120C000050002022-05-27 10:11AM EDT5.009.009.9510.10+1.00+12.50%25,453124.81%
AMC230120C000055002022-05-26 3:32PM EDT5.508.409.509.95+0.83+10.96%11,802127.64%
AMC230120C000070002022-05-27 2:42PM EDT7.008.658.658.90+1.93+28.72%14,319126.56%
AMC230120C000100002022-05-27 3:46PM EDT10.007.207.107.55+1.70+30.91%2919,751128.56%
AMC230120C000120002022-05-27 3:54PM EDT12.006.256.406.80+1.40+28.87%3267,870130.57%
AMC230120C000150002022-05-27 3:59PM EDT15.005.605.455.90+1.48+35.92%77611,300131.59%
AMC230120C000170002022-05-27 3:58PM EDT17.005.255.055.45+1.55+41.89%776,532134.03%
AMC230120C000200002022-05-27 3:54PM EDT20.004.504.504.80+1.20+36.36%42013,992135.40%
AMC230120C000220002022-05-27 3:59PM EDT22.004.264.154.55+1.26+42.00%521,409137.01%
AMC230120C000250002022-05-27 3:57PM EDT25.003.853.804.05+1.03+36.52%3274,452138.23%
AMC230120C000270002022-05-27 3:00PM EDT27.003.553.553.90+0.90+33.96%32671139.89%
AMC230120C000300002022-05-27 3:59PM EDT30.003.403.353.60+0.92+37.10%21913,097142.38%
AMC230120C000320002022-05-27 3:20PM EDT32.003.253.153.40+0.90+38.30%135,199142.72%
AMC230120C000350002022-05-27 3:49PM EDT35.002.982.913.05+0.74+33.04%752,636142.55%
AMC230120C000370002022-05-27 3:57PM EDT37.002.902.853.00+0.87+42.86%3661145.12%
AMC230120C000400002022-05-27 3:58PM EDT40.002.752.622.79+0.72+35.47%71512,513145.36%
AMC230120C000420002022-05-27 2:33PM EDT42.002.552.542.75+0.51+25.00%37348147.17%
AMC230120C000450002022-05-27 3:47PM EDT45.002.572.452.77+0.63+32.47%591,282150.78%
AMC230120C000470002022-05-27 11:10AM EDT47.002.052.312.69+0.15+7.89%10846150.98%
AMC230120C000500002022-05-27 3:43PM EDT50.002.382.282.52+0.46+23.96%846,152152.44%
AMC230120C000550002022-05-27 3:28PM EDT55.002.152.152.25+0.48+28.74%51,610153.42%
AMC230120C000600002022-05-27 3:19PM EDT60.002.082.002.15+0.46+28.40%553,096155.42%
AMC230120C000650002022-05-27 3:35PM EDT65.001.981.872.20+0.45+29.41%27886158.98%
AMC230120C000700002022-05-27 3:57PM EDT70.001.941.792.00+0.46+31.08%117,290159.57%
AMC230120C000750002022-05-27 2:00PM EDT75.001.601.662.02+0.30+23.08%32,389161.91%
AMC230120C000800002022-05-27 2:28PM EDT80.001.661.641.93+0.28+20.29%12,940163.92%
AMC230120C000850002022-05-27 9:51AM EDT85.001.371.581.87+0.06+4.58%11,069165.53%
AMC230120C000900002022-05-27 3:43PM EDT90.001.601.511.79+0.32+25.00%296,697166.46%
AMC230120C000950002022-05-27 2:20PM EDT95.001.501.481.78+0.17+12.78%151,541168.70%
AMC230120C001000002022-05-27 3:59PM EDT100.001.491.441.74+0.28+23.14%10611,530170.17%
AMC230120C001050002022-05-27 3:10PM EDT105.001.451.391.68+0.21+16.94%91,841171.09%
AMC230120C001100002022-05-27 3:45PM EDT110.001.421.311.84+0.26+22.41%1932174.51%
AMC230120C001150002022-05-27 1:51PM EDT115.001.241.301.69+0.04+3.33%6660174.41%
AMC230120C001200002022-05-27 3:28PM EDT120.001.321.301.41+0.12+10.00%16788172.36%
AMC230120C001250002022-05-27 3:55PM EDT125.001.331.221.50+0.35+35.71%3576174.46%
AMC230120C001300002022-05-27 3:56PM EDT130.001.351.191.40+0.53+64.63%4903174.32%
AMC230120C001350002022-05-27 3:59PM EDT135.001.281.171.40+0.26+25.49%441,479175.78%
AMC230120C001400002022-05-27 3:50PM EDT140.001.221.151.28+0.27+28.42%252,853175.29%
AMC230120C001450002022-05-27 3:59PM EDT145.001.201.051.22+0.24+25.00%1,73844,316174.32%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC230120P000005002022-05-26 1:08PM EDT0.500.010.010.02-0.01-50.00%3538,805187.50%
AMC230120P000010002022-05-27 3:50PM EDT1.000.040.040.050.00-16,902171.88%
AMC230120P000015002022-05-27 10:28AM EDT1.500.080.050.11-0.03-27.27%222,206159.38%
AMC230120P000020002022-05-27 12:05PM EDT2.000.150.100.21-0.05-25.00%613,529157.81%
AMC230120P000025002022-05-26 3:20PM EDT2.500.330.200.380.00-66,431163.09%
AMC230120P000030002022-05-27 10:17AM EDT3.000.350.280.38-0.05-12.50%1717,236150.98%
AMC230120P000035002022-05-26 11:26AM EDT3.500.540.410.510.00-22,380150.59%
AMC230120P000040002022-05-27 1:21PM EDT4.000.620.600.70-0.05-7.46%62,249153.52%
AMC230120P000045002022-05-27 2:19PM EDT4.500.760.700.78-0.08-9.52%821,127147.07%
AMC230120P000050002022-05-27 3:55PM EDT5.000.930.900.97-0.07-7.00%225,827147.85%
AMC230120P000055002022-05-27 3:09PM EDT5.501.061.021.16-0.09-7.83%111,482145.22%
AMC230120P000070002022-05-27 3:46PM EDT7.001.681.631.74-0.07-4.00%1033,483141.80%
AMC230120P000100002022-05-27 3:12PM EDT10.003.153.103.25-0.45-12.50%29410,599137.45%
AMC230120P000120002022-05-27 3:09PM EDT12.004.404.254.50-0.35-7.37%783,410136.23%
AMC230120P000150002022-05-27 2:40PM EDT15.006.456.256.60-0.65-9.15%3836,674135.99%
AMC230120P000170002022-05-27 2:30PM EDT17.007.907.808.10-0.75-8.67%263,563137.06%
AMC230120P000200002022-05-27 11:33AM EDT20.0010.8110.2510.60-0.39-3.48%1,23119,573139.99%
AMC230120P000220002022-05-27 3:58PM EDT22.0012.1011.8512.25-0.90-6.92%291,398139.89%
AMC230120P000250002022-05-26 1:09PM EDT25.0015.5914.3514.800.00-363,608139.99%
AMC230120P000270002022-05-26 10:33AM EDT27.0017.3016.1516.700.00-21328142.75%
AMC230120P000300002022-05-27 3:34PM EDT30.0019.1518.8519.35-1.15-5.67%13,903143.60%
AMC230120P000320002022-05-27 10:25AM EDT32.0021.7520.7521.20-0.49-2.20%3421145.58%
AMC230120P000350002022-05-26 9:57AM EDT35.0024.9523.5023.850.00-53348145.34%
AMC230120P000370002022-05-26 3:46PM EDT37.0027.0525.3525.900.00-801,627148.00%
AMC230120P000400002022-05-25 9:30AM EDT40.0030.9528.2028.750.00-11,242149.90%
AMC230120P000420002022-05-25 3:52PM EDT42.0032.0530.0530.500.00-421524148.58%
AMC230120P000450002022-05-27 11:16AM EDT45.0034.0032.8533.65-0.55-1.59%13,933152.42%
AMC230120P000470002022-05-26 10:43AM EDT47.0036.6034.8035.350.00-150151.17%
AMC230120P000500002022-05-26 3:49PM EDT50.0039.6037.6538.250.00-1102,705152.05%
AMC230120P000550002022-05-27 3:22PM EDT55.0042.8542.4543.20-1.60-3.60%1491,460154.79%
AMC230120P000600002022-05-26 1:54PM EDT60.0049.4547.3548.050.00-30792156.84%
AMC230120P000650002022-05-25 12:25PM EDT65.0055.1052.2052.900.00-162548157.72%
AMC230120P000700002022-05-25 12:25PM EDT70.0060.0557.0057.800.00-215531158.01%
AMC230120P000750002022-05-25 12:25PM EDT75.0065.0061.9562.750.00-411,033160.45%
AMC230120P000800002022-05-24 2:52PM EDT80.0070.3566.8067.650.00-1,1231,154160.60%
AMC230120P000850002022-05-25 11:37AM EDT85.0075.0571.7572.550.00-73190161.72%
AMC230120P000900002022-05-25 2:42PM EDT90.0079.5576.7077.600.00-2,3493,143164.70%
AMC230120P000950002022-05-23 2:41PM EDT95.0085.1081.6082.550.00-151,369165.38%
AMC230120P001000002022-05-23 10:17AM EDT100.0089.2086.5587.450.00-1385165.82%
AMC230120P001050002022-05-24 2:53PM EDT105.0095.2591.5092.500.00-4602168.26%
AMC230120P001100002022-05-27 1:16PM EDT110.0097.7696.4097.45-0.74-0.75%11649168.36%
AMC230120P001150002022-05-27 1:45PM EDT115.00102.40101.25102.40-1.95-1.87%2223167.48%
AMC230120P001200002022-05-27 1:45PM EDT120.00107.33106.15107.35-2.77-2.52%1129167.14%
AMC230120P001250002022-04-12 10:29AM EDT125.00107.65113.95114.850.00-4134235.25%
AMC230120P001300002022-05-05 12:02PM EDT130.00115.75116.25117.150.00-1,1731,339169.34%
AMC230120P001350002022-03-03 12:14PM EDT135.00118.00111.95113.400.00-346150.00%
AMC230120P001400002022-04-07 11:11AM EDT140.00121.90126.25127.100.00-16381171.97%
AMC230120P001450002022-05-24 2:36PM EDT145.00134.60131.00132.150.00-11,727170.17%