Australia markets close in 2 hours 19 minutes

AMC Entertainment Holdings, Inc. (AMC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
5.51+0.23 (+4.36%)
At close: 04:00PM EST
5.37 -0.14 (-2.54%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC230317C000010002023-01-27 3:13PM EST1.004.514.354.65-0.33-6.82%13381.25%
AMC230317C000020002023-01-27 3:01PM EST2.003.553.353.65+0.25+7.58%15459231.25%
AMC230317C000030002023-01-27 3:40PM EST3.002.522.462.52+0.22+9.57%5251,15484.38%
AMC230317C000040002023-01-27 3:53PM EST4.001.531.521.73+0.06+4.08%3499,50586.72%
AMC230317C000050002023-01-27 3:58PM EST5.001.211.111.26+0.13+12.04%1,37815,138121.68%
AMC230317C000060002023-01-27 3:58PM EST6.000.980.970.98+0.09+10.11%66912,749148.05%
AMC230317C000070002023-01-27 3:53PM EST7.000.780.700.78+0.08+11.43%8873,583154.30%
AMC230317C000080002023-01-27 3:58PM EST8.000.620.580.66+0.02+3.33%50226,437165.43%
AMC230317C000090002023-01-27 3:56PM EST9.000.490.490.55+0.01+2.08%1402,125173.05%
AMC230317C000100002023-01-27 3:58PM EST10.000.460.440.47-0.01-2.13%15,02987,024181.25%
AMC230317C000110002023-01-27 3:13PM EST11.000.370.340.48+0.02+5.71%801,625189.06%
AMC230317C000120002023-01-27 3:16PM EST12.000.370.200.40+0.08+27.59%301,172183.40%
AMC230317C000130002023-01-27 3:55PM EST13.000.330.150.39+0.13+65.00%361,145189.06%
AMC230317C000140002023-01-27 3:32PM EST14.000.300.240.37+0.05+20.00%52967205.86%
AMC230317C000150002023-01-27 3:57PM EST15.000.260.200.30+0.07+36.84%9,83926,817203.91%
AMC230317C000160002023-01-27 3:12PM EST16.000.230.070.24-0.01-4.17%9793189.84%
AMC230317C000170002023-01-27 3:35PM EST17.000.200.150.30+0.05+33.33%581,491214.45%
AMC230317C000180002023-01-27 2:51PM EST18.000.150.050.18+0.01+7.14%51785192.19%
AMC230317C000190002023-01-27 2:57PM EST19.000.180.130.29-0.05-21.74%11520224.61%
AMC230317C000200002023-01-27 3:12PM EST20.000.150.120.17+0.01+7.14%1423,505213.28%
AMC230317C000210002023-01-27 2:34PM EST21.000.170.050.28-0.03-15.00%2279225.00%
AMC230317C000220002023-01-27 3:59PM EST22.000.120.100.11-0.01-7.69%6693,737210.94%
AMC230317C000230002023-01-27 3:40PM EST23.000.110.040.13-0.02-15.38%6744207.81%
AMC230317C000240002023-01-27 2:44PM EST24.000.110.010.25+0.01+10.00%211,180228.91%
AMC230317C000250002023-01-27 3:52PM EST25.000.120.060.15+0.05+71.43%1113,967225.00%
AMC230317C000260002023-01-27 3:59PM EST26.000.090.090.12+0.02+28.57%55720,955228.91%
AMC230317C000270002022-08-19 8:30AM EST27.004.303.704.30-1.80-29.51%1191831.25%
AMC230317C000280002022-08-19 11:43AM EST28.004.203.454.15-0.78-15.66%169797.27%
AMC230317C000290002022-08-16 12:52PM EST29.008.003.304.000.00-588774.61%
AMC230317C000300002022-08-19 2:25PM EST30.003.553.203.85-0.70-16.47%30727757.42%
AMC230317C000310002022-08-18 8:35AM EST31.005.003.103.850.00-156752.93%
AMC230317C000320002022-08-19 2:54PM EST32.003.452.893.60-0.87-20.14%423720.31%
AMC230317C000330002022-08-19 9:09AM EST33.003.452.243.50-3.43-49.85%1542669.14%
AMC230317C000340002022-08-19 2:53PM EST34.003.252.673.40-2.30-41.44%58696.29%
AMC230317C000350002022-08-19 2:20PM EST35.002.902.703.30-0.70-19.44%10525694.53%
AMC230317C000360002022-08-18 11:36AM EST36.003.731.843.450.00-411648.44%
AMC230317C000370002022-08-19 9:00AM EST37.003.001.603.15-0.85-22.08%412616.02%
AMC230317C000380002022-08-16 11:25AM EST38.006.001.263.100.00-22593.95%
AMC230317C000390002022-08-18 1:03PM EST39.003.322.523.25+3.32-55691.02%
AMC230317C000400002022-08-19 1:37PM EST40.002.671.202.99-0.36-11.88%889589.06%
AMC230317C000410002022-08-19 2:57PM EST41.002.951.582.92-0.13-4.22%29626611.91%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC230317P000010002023-01-27 3:51PM EST1.000.060.050.06+0.01+20.00%43214,985300.00%
AMC230317P000020002023-01-27 3:59PM EST2.000.360.360.37-0.05-12.20%1,742243,908322.66%
AMC230317P000030002023-01-27 3:59PM EST3.000.750.750.78-0.10-11.76%3,831259,349309.38%
AMC230317P000040002023-01-27 3:59PM EST4.001.361.361.37-0.16-10.53%48342,570317.19%
AMC230317P000050002023-01-27 3:57PM EST5.002.052.052.09-0.17-7.66%1,67016,175325.78%
AMC230317P000060002023-01-27 3:43PM EST6.002.872.812.86-0.18-5.90%148,264332.42%
AMC230317P000070002023-01-27 3:20PM EST7.003.643.504.10-0.22-5.70%5071,940359.77%
AMC230317P000080002023-01-27 1:02PM EST8.004.584.505.05-0.17-3.58%42,861382.03%
AMC230317P000090002023-01-27 12:11PM EST9.005.605.205.95-0.07-1.23%21,067376.56%
AMC230317P000100002023-01-27 3:59PM EST10.006.306.206.90-0.20-3.08%81270,031391.60%
AMC230317P000110002023-01-24 9:35AM EST11.007.467.057.850.00-1311394.53%
AMC230317P000120002023-01-27 2:49PM EST12.008.288.008.80-0.12-1.43%12,161402.34%
AMC230317P000130002023-01-24 9:35AM EST13.009.359.009.750.00-1154411.72%
AMC230317P000140002023-01-24 9:35AM EST14.0010.259.9510.750.00-1261419.92%
AMC230317P000150002023-01-27 3:54PM EST15.0011.1210.9511.70-0.08-0.71%9,69622,686427.15%
AMC230317P000160002023-01-24 9:35AM EST16.0012.2511.9012.650.00-11,218430.27%
AMC230317P000170002023-01-25 10:11AM EST17.0013.4412.9013.600.00-11828435.94%
AMC230317P000180002023-01-25 12:44PM EST18.0014.3513.9014.600.00-50188444.14%
AMC230317P000190002023-01-24 9:35AM EST19.0015.1614.8515.550.00-1184445.31%
AMC230317P000200002023-01-24 9:35AM EST20.0016.2015.8516.550.00-1358452.34%
AMC230317P000210002023-01-11 11:26AM EST21.0018.2316.8517.500.00-2437455.86%
AMC230317P000220002023-01-11 12:14PM EST22.0019.2617.8018.500.00-1352458.98%
AMC230317P000230002023-01-20 10:34AM EST23.0019.4518.8019.500.00-1795464.84%
AMC230317P000240002023-01-25 11:16AM EST24.0020.2519.8020.500.00-1506470.51%
AMC230317P000250002023-01-27 3:17PM EST25.0021.0520.8021.30-0.03-0.14%22,041463.09%
AMC230317P000260002023-01-26 9:38AM EST26.0021.9521.8022.500.00-5968480.86%
AMC230317P000270002022-08-09 11:31AM EST27.0011.8013.5014.250.00-130.00%
AMC230317P000280002022-08-19 2:50PM EST28.0014.8514.4015.15+1.37+10.16%210.00%
AMC230317P000290002022-08-18 8:58AM EST29.0013.6515.1015.850.00-10450.00%
AMC230317P000300002022-08-19 10:38AM EST30.0016.3016.0016.80+3.05+23.02%114090.00%
AMC230317P000310002022-08-05 1:53PM EST31.0014.6417.0017.650.00-110.00%
AMC230317P000320002022-08-19 2:51PM EST32.0018.1017.9018.40+3.10+20.67%210.00%
AMC230317P000340002022-08-11 8:30AM EST34.0016.8019.5520.300.00--20.00%
AMC230317P000350002022-08-19 2:56PM EST35.0020.8520.5021.25+1.30+6.65%2150.00%
AMC230317P000370002022-08-15 1:48PM EST37.0019.2721.7023.800.00--70.00%
AMC230317P000390002022-08-19 2:57PM EST39.0024.3523.2525.65+0.95+4.06%2100.00%
AMC230317P000400002022-08-12 8:59AM EST40.0020.9224.4526.050.00--20.00%
AMC230317P000410002022-08-19 2:50PM EST41.0026.3525.5027.10+1.73+7.03%12110.00%