AMC Entertainment Holdings, Inc. (AMC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC230317C00001000 | 2023-01-27 3:13PM EST | 1.00 | 4.51 | 4.35 | 4.65 | -0.33 | -6.82% | 1 | 3 | 381.25% |
| AMC230317C00002000 | 2023-01-27 3:01PM EST | 2.00 | 3.55 | 3.35 | 3.65 | +0.25 | +7.58% | 154 | 59 | 231.25% |
| AMC230317C00003000 | 2023-01-27 3:40PM EST | 3.00 | 2.52 | 2.46 | 2.52 | +0.22 | +9.57% | 525 | 1,154 | 84.38% |
| AMC230317C00004000 | 2023-01-27 3:53PM EST | 4.00 | 1.53 | 1.52 | 1.73 | +0.06 | +4.08% | 349 | 9,505 | 86.72% |
| AMC230317C00005000 | 2023-01-27 3:58PM EST | 5.00 | 1.21 | 1.11 | 1.26 | +0.13 | +12.04% | 1,378 | 15,138 | 121.68% |
| AMC230317C00006000 | 2023-01-27 3:58PM EST | 6.00 | 0.98 | 0.97 | 0.98 | +0.09 | +10.11% | 669 | 12,749 | 148.05% |
| AMC230317C00007000 | 2023-01-27 3:53PM EST | 7.00 | 0.78 | 0.70 | 0.78 | +0.08 | +11.43% | 887 | 3,583 | 154.30% |
| AMC230317C00008000 | 2023-01-27 3:58PM EST | 8.00 | 0.62 | 0.58 | 0.66 | +0.02 | +3.33% | 502 | 26,437 | 165.43% |
| AMC230317C00009000 | 2023-01-27 3:56PM EST | 9.00 | 0.49 | 0.49 | 0.55 | +0.01 | +2.08% | 140 | 2,125 | 173.05% |
| AMC230317C00010000 | 2023-01-27 3:58PM EST | 10.00 | 0.46 | 0.44 | 0.47 | -0.01 | -2.13% | 15,029 | 87,024 | 181.25% |
| AMC230317C00011000 | 2023-01-27 3:13PM EST | 11.00 | 0.37 | 0.34 | 0.48 | +0.02 | +5.71% | 80 | 1,625 | 189.06% |
| AMC230317C00012000 | 2023-01-27 3:16PM EST | 12.00 | 0.37 | 0.20 | 0.40 | +0.08 | +27.59% | 30 | 1,172 | 183.40% |
| AMC230317C00013000 | 2023-01-27 3:55PM EST | 13.00 | 0.33 | 0.15 | 0.39 | +0.13 | +65.00% | 36 | 1,145 | 189.06% |
| AMC230317C00014000 | 2023-01-27 3:32PM EST | 14.00 | 0.30 | 0.24 | 0.37 | +0.05 | +20.00% | 52 | 967 | 205.86% |
| AMC230317C00015000 | 2023-01-27 3:57PM EST | 15.00 | 0.26 | 0.20 | 0.30 | +0.07 | +36.84% | 9,839 | 26,817 | 203.91% |
| AMC230317C00016000 | 2023-01-27 3:12PM EST | 16.00 | 0.23 | 0.07 | 0.24 | -0.01 | -4.17% | 9 | 793 | 189.84% |
| AMC230317C00017000 | 2023-01-27 3:35PM EST | 17.00 | 0.20 | 0.15 | 0.30 | +0.05 | +33.33% | 58 | 1,491 | 214.45% |
| AMC230317C00018000 | 2023-01-27 2:51PM EST | 18.00 | 0.15 | 0.05 | 0.18 | +0.01 | +7.14% | 51 | 785 | 192.19% |
| AMC230317C00019000 | 2023-01-27 2:57PM EST | 19.00 | 0.18 | 0.13 | 0.29 | -0.05 | -21.74% | 11 | 520 | 224.61% |
| AMC230317C00020000 | 2023-01-27 3:12PM EST | 20.00 | 0.15 | 0.12 | 0.17 | +0.01 | +7.14% | 142 | 3,505 | 213.28% |
| AMC230317C00021000 | 2023-01-27 2:34PM EST | 21.00 | 0.17 | 0.05 | 0.28 | -0.03 | -15.00% | 2 | 279 | 225.00% |
| AMC230317C00022000 | 2023-01-27 3:59PM EST | 22.00 | 0.12 | 0.10 | 0.11 | -0.01 | -7.69% | 669 | 3,737 | 210.94% |
| AMC230317C00023000 | 2023-01-27 3:40PM EST | 23.00 | 0.11 | 0.04 | 0.13 | -0.02 | -15.38% | 6 | 744 | 207.81% |
| AMC230317C00024000 | 2023-01-27 2:44PM EST | 24.00 | 0.11 | 0.01 | 0.25 | +0.01 | +10.00% | 21 | 1,180 | 228.91% |
| AMC230317C00025000 | 2023-01-27 3:52PM EST | 25.00 | 0.12 | 0.06 | 0.15 | +0.05 | +71.43% | 111 | 3,967 | 225.00% |
| AMC230317C00026000 | 2023-01-27 3:59PM EST | 26.00 | 0.09 | 0.09 | 0.12 | +0.02 | +28.57% | 557 | 20,955 | 228.91% |
| AMC230317C00027000 | 2022-08-19 8:30AM EST | 27.00 | 4.30 | 3.70 | 4.30 | -1.80 | -29.51% | 1 | 191 | 831.25% |
| AMC230317C00028000 | 2022-08-19 11:43AM EST | 28.00 | 4.20 | 3.45 | 4.15 | -0.78 | -15.66% | 1 | 69 | 797.27% |
| AMC230317C00029000 | 2022-08-16 12:52PM EST | 29.00 | 8.00 | 3.30 | 4.00 | 0.00 | - | 5 | 88 | 774.61% |
| AMC230317C00030000 | 2022-08-19 2:25PM EST | 30.00 | 3.55 | 3.20 | 3.85 | -0.70 | -16.47% | 30 | 727 | 757.42% |
| AMC230317C00031000 | 2022-08-18 8:35AM EST | 31.00 | 5.00 | 3.10 | 3.85 | 0.00 | - | 1 | 56 | 752.93% |
| AMC230317C00032000 | 2022-08-19 2:54PM EST | 32.00 | 3.45 | 2.89 | 3.60 | -0.87 | -20.14% | 4 | 23 | 720.31% |
| AMC230317C00033000 | 2022-08-19 9:09AM EST | 33.00 | 3.45 | 2.24 | 3.50 | -3.43 | -49.85% | 1 | 542 | 669.14% |
| AMC230317C00034000 | 2022-08-19 2:53PM EST | 34.00 | 3.25 | 2.67 | 3.40 | -2.30 | -41.44% | 5 | 8 | 696.29% |
| AMC230317C00035000 | 2022-08-19 2:20PM EST | 35.00 | 2.90 | 2.70 | 3.30 | -0.70 | -19.44% | 10 | 525 | 694.53% |
| AMC230317C00036000 | 2022-08-18 11:36AM EST | 36.00 | 3.73 | 1.84 | 3.45 | 0.00 | - | 4 | 11 | 648.44% |
| AMC230317C00037000 | 2022-08-19 9:00AM EST | 37.00 | 3.00 | 1.60 | 3.15 | -0.85 | -22.08% | 4 | 12 | 616.02% |
| AMC230317C00038000 | 2022-08-16 11:25AM EST | 38.00 | 6.00 | 1.26 | 3.10 | 0.00 | - | 2 | 2 | 593.95% |
| AMC230317C00039000 | 2022-08-18 1:03PM EST | 39.00 | 3.32 | 2.52 | 3.25 | +3.32 | - | 5 | 5 | 691.02% |
| AMC230317C00040000 | 2022-08-19 1:37PM EST | 40.00 | 2.67 | 1.20 | 2.99 | -0.36 | -11.88% | 8 | 89 | 589.06% |
| AMC230317C00041000 | 2022-08-19 2:57PM EST | 41.00 | 2.95 | 1.58 | 2.92 | -0.13 | -4.22% | 29 | 626 | 611.91% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC230317P00001000 | 2023-01-27 3:51PM EST | 1.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 432 | 14,985 | 300.00% |
| AMC230317P00002000 | 2023-01-27 3:59PM EST | 2.00 | 0.36 | 0.36 | 0.37 | -0.05 | -12.20% | 1,742 | 243,908 | 322.66% |
| AMC230317P00003000 | 2023-01-27 3:59PM EST | 3.00 | 0.75 | 0.75 | 0.78 | -0.10 | -11.76% | 3,831 | 259,349 | 309.38% |
| AMC230317P00004000 | 2023-01-27 3:59PM EST | 4.00 | 1.36 | 1.36 | 1.37 | -0.16 | -10.53% | 483 | 42,570 | 317.19% |
| AMC230317P00005000 | 2023-01-27 3:57PM EST | 5.00 | 2.05 | 2.05 | 2.09 | -0.17 | -7.66% | 1,670 | 16,175 | 325.78% |
| AMC230317P00006000 | 2023-01-27 3:43PM EST | 6.00 | 2.87 | 2.81 | 2.86 | -0.18 | -5.90% | 14 | 8,264 | 332.42% |
| AMC230317P00007000 | 2023-01-27 3:20PM EST | 7.00 | 3.64 | 3.50 | 4.10 | -0.22 | -5.70% | 507 | 1,940 | 359.77% |
| AMC230317P00008000 | 2023-01-27 1:02PM EST | 8.00 | 4.58 | 4.50 | 5.05 | -0.17 | -3.58% | 4 | 2,861 | 382.03% |
| AMC230317P00009000 | 2023-01-27 12:11PM EST | 9.00 | 5.60 | 5.20 | 5.95 | -0.07 | -1.23% | 2 | 1,067 | 376.56% |
| AMC230317P00010000 | 2023-01-27 3:59PM EST | 10.00 | 6.30 | 6.20 | 6.90 | -0.20 | -3.08% | 812 | 70,031 | 391.60% |
| AMC230317P00011000 | 2023-01-24 9:35AM EST | 11.00 | 7.46 | 7.05 | 7.85 | 0.00 | - | 1 | 311 | 394.53% |
| AMC230317P00012000 | 2023-01-27 2:49PM EST | 12.00 | 8.28 | 8.00 | 8.80 | -0.12 | -1.43% | 1 | 2,161 | 402.34% |
| AMC230317P00013000 | 2023-01-24 9:35AM EST | 13.00 | 9.35 | 9.00 | 9.75 | 0.00 | - | 1 | 154 | 411.72% |
| AMC230317P00014000 | 2023-01-24 9:35AM EST | 14.00 | 10.25 | 9.95 | 10.75 | 0.00 | - | 1 | 261 | 419.92% |
| AMC230317P00015000 | 2023-01-27 3:54PM EST | 15.00 | 11.12 | 10.95 | 11.70 | -0.08 | -0.71% | 9,696 | 22,686 | 427.15% |
| AMC230317P00016000 | 2023-01-24 9:35AM EST | 16.00 | 12.25 | 11.90 | 12.65 | 0.00 | - | 1 | 1,218 | 430.27% |
| AMC230317P00017000 | 2023-01-25 10:11AM EST | 17.00 | 13.44 | 12.90 | 13.60 | 0.00 | - | 11 | 828 | 435.94% |
| AMC230317P00018000 | 2023-01-25 12:44PM EST | 18.00 | 14.35 | 13.90 | 14.60 | 0.00 | - | 50 | 188 | 444.14% |
| AMC230317P00019000 | 2023-01-24 9:35AM EST | 19.00 | 15.16 | 14.85 | 15.55 | 0.00 | - | 1 | 184 | 445.31% |
| AMC230317P00020000 | 2023-01-24 9:35AM EST | 20.00 | 16.20 | 15.85 | 16.55 | 0.00 | - | 1 | 358 | 452.34% |
| AMC230317P00021000 | 2023-01-11 11:26AM EST | 21.00 | 18.23 | 16.85 | 17.50 | 0.00 | - | 2 | 437 | 455.86% |
| AMC230317P00022000 | 2023-01-11 12:14PM EST | 22.00 | 19.26 | 17.80 | 18.50 | 0.00 | - | 1 | 352 | 458.98% |
| AMC230317P00023000 | 2023-01-20 10:34AM EST | 23.00 | 19.45 | 18.80 | 19.50 | 0.00 | - | 1 | 795 | 464.84% |
| AMC230317P00024000 | 2023-01-25 11:16AM EST | 24.00 | 20.25 | 19.80 | 20.50 | 0.00 | - | 1 | 506 | 470.51% |
| AMC230317P00025000 | 2023-01-27 3:17PM EST | 25.00 | 21.05 | 20.80 | 21.30 | -0.03 | -0.14% | 2 | 2,041 | 463.09% |
| AMC230317P00026000 | 2023-01-26 9:38AM EST | 26.00 | 21.95 | 21.80 | 22.50 | 0.00 | - | 5 | 968 | 480.86% |
| AMC230317P00027000 | 2022-08-09 11:31AM EST | 27.00 | 11.80 | 13.50 | 14.25 | 0.00 | - | 1 | 3 | 0.00% |
| AMC230317P00028000 | 2022-08-19 2:50PM EST | 28.00 | 14.85 | 14.40 | 15.15 | +1.37 | +10.16% | 2 | 1 | 0.00% |
| AMC230317P00029000 | 2022-08-18 8:58AM EST | 29.00 | 13.65 | 15.10 | 15.85 | 0.00 | - | 10 | 45 | 0.00% |
| AMC230317P00030000 | 2022-08-19 10:38AM EST | 30.00 | 16.30 | 16.00 | 16.80 | +3.05 | +23.02% | 11 | 409 | 0.00% |
| AMC230317P00031000 | 2022-08-05 1:53PM EST | 31.00 | 14.64 | 17.00 | 17.65 | 0.00 | - | 1 | 1 | 0.00% |
| AMC230317P00032000 | 2022-08-19 2:51PM EST | 32.00 | 18.10 | 17.90 | 18.40 | +3.10 | +20.67% | 2 | 1 | 0.00% |
| AMC230317P00034000 | 2022-08-11 8:30AM EST | 34.00 | 16.80 | 19.55 | 20.30 | 0.00 | - | - | 2 | 0.00% |
| AMC230317P00035000 | 2022-08-19 2:56PM EST | 35.00 | 20.85 | 20.50 | 21.25 | +1.30 | +6.65% | 2 | 15 | 0.00% |
| AMC230317P00037000 | 2022-08-15 1:48PM EST | 37.00 | 19.27 | 21.70 | 23.80 | 0.00 | - | - | 7 | 0.00% |
| AMC230317P00039000 | 2022-08-19 2:57PM EST | 39.00 | 24.35 | 23.25 | 25.65 | +0.95 | +4.06% | 2 | 10 | 0.00% |
| AMC230317P00040000 | 2022-08-12 8:59AM EST | 40.00 | 20.92 | 24.45 | 26.05 | 0.00 | - | - | 2 | 0.00% |
| AMC230317P00041000 | 2022-08-19 2:50PM EST | 41.00 | 26.35 | 25.50 | 27.10 | +1.73 | +7.03% | 12 | 11 | 0.00% |
© 2023 Yahoo. All rights reserved.
