Australia markets closed

AMC Entertainment Holdings, Inc. (AMC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
7.10-0.57 (-7.43%)
At close: 04:00PM EDT
7.13 +0.03 (+0.42%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC230317C000030002022-09-29 11:38AM EDT3.004.400.000.000.00-3400.00%
AMC230317C000040002022-09-29 11:38AM EDT4.003.650.000.000.00-9600.00%
AMC230317C000050002022-09-29 11:06AM EDT5.003.050.000.000.00-2500.00%
AMC230317C000060002022-09-29 3:21PM EDT6.002.400.000.000.00-800.00%
AMC230317C000070002022-09-29 2:31PM EDT7.001.970.000.000.00-1200.00%
AMC230317C000080002022-09-29 2:12PM EDT8.001.710.000.000.00-706.25%
AMC230317C000090002022-09-29 3:04PM EDT9.001.430.000.000.00-60012.50%
AMC230317C000100002022-09-29 3:55PM EDT10.001.310.000.000.00-146012.50%
AMC230317C000110002022-09-29 2:57PM EDT11.001.120.000.000.00-17012.50%
AMC230317C000120002022-09-29 10:16AM EDT12.001.040.000.000.00-6025.00%
AMC230317C000130002022-09-29 2:57PM EDT13.000.910.000.000.00-2025.00%
AMC230317C000140002022-09-29 9:56AM EDT14.000.890.000.000.00-2025.00%
AMC230317C000150002022-09-29 2:18PM EDT15.000.750.000.000.00-9025.00%
AMC230317C000160002022-09-29 2:43PM EDT16.000.700.000.000.00-39025.00%
AMC230317C000170002022-09-29 2:18PM EDT17.000.650.000.000.00-50025.00%
AMC230317C000180002022-09-29 1:46PM EDT18.000.620.000.000.00-3025.00%
AMC230317C000190002022-09-27 9:42AM EDT19.000.760.000.000.00-1025.00%
AMC230317C000200002022-09-29 2:24PM EDT20.000.540.000.000.00-6025.00%
AMC230317C000210002022-09-29 1:52PM EDT21.000.520.000.000.00-18050.00%
AMC230317C000220002022-09-29 10:18AM EDT22.000.520.000.000.00-5050.00%
AMC230317C000230002022-09-29 3:29PM EDT23.000.480.000.000.00-2050.00%
AMC230317C000240002022-09-29 11:11AM EDT24.000.490.000.000.00-1050.00%
AMC230317C000250002022-09-29 3:41PM EDT25.000.450.000.000.00-78050.00%
AMC230317C000260002022-09-29 3:25PM EDT26.000.400.000.000.00-322050.00%
AMC230317C000270002022-08-19 9:30AM EDT27.004.303.704.30-1.80-29.51%1191340.92%
AMC230317C000280002022-08-19 12:43PM EDT28.004.203.454.15-0.78-15.66%169331.35%
AMC230317C000290002022-08-16 1:52PM EDT29.008.003.304.000.00-588325.00%
AMC230317C000300002022-08-19 3:25PM EDT30.003.553.203.85-0.70-16.47%30727320.12%
AMC230317C000310002022-08-18 9:35AM EDT31.005.003.103.850.00-156319.53%
AMC230317C000320002022-08-19 3:54PM EDT32.003.452.893.60-0.87-20.14%423308.89%
AMC230317C000330002022-08-19 10:09AM EDT33.003.452.243.50-3.43-49.85%1542290.72%
AMC230317C000340002022-08-19 3:53PM EDT34.003.252.673.40-2.30-41.44%58301.56%
AMC230317C000350002022-08-19 3:20PM EDT35.002.902.703.30-0.70-19.44%10525301.66%
AMC230317C000360002022-08-18 12:36PM EDT36.003.731.843.450.00-411284.77%
AMC230317C000370002022-08-19 10:00AM EDT37.003.001.603.15-0.85-22.08%412272.46%
AMC230317C000380002022-08-16 12:25PM EDT38.006.001.263.100.00-22264.16%
AMC230317C000390002022-08-18 2:03PM EDT39.003.322.523.25+3.32-55302.64%
AMC230317C000400002022-08-19 2:37PM EDT40.002.671.202.99-0.36-11.88%889263.09%
AMC230317C000410002022-08-19 3:57PM EDT41.002.951.582.92-0.13-4.22%29626272.75%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC230317P000030002022-09-29 3:59PM EDT3.000.410.000.000.00-329025.00%
AMC230317P000040002022-09-29 3:43PM EDT4.000.750.000.000.00-24,347025.00%
AMC230317P000050002022-09-29 11:50AM EDT5.001.110.000.000.00-44012.50%
AMC230317P000060002022-09-29 10:07AM EDT6.001.640.000.000.00-106.25%
AMC230317P000070002022-09-29 3:45PM EDT7.002.320.000.000.00-200.78%
AMC230317P000080002022-09-29 3:28PM EDT8.003.050.000.000.00-6600.00%
AMC230317P000090002022-09-29 12:59PM EDT9.003.750.000.000.00-11100.00%
AMC230317P000100002022-09-29 3:55PM EDT10.004.640.000.000.00-15200.00%
AMC230317P000110002022-09-29 1:40PM EDT11.005.450.000.000.00-3000.00%
AMC230317P000120002022-09-29 10:42AM EDT12.006.200.000.000.00-1500.00%
AMC230317P000130002022-09-29 10:16AM EDT13.007.150.000.000.00-1000.00%
AMC230317P000140002022-09-29 3:49PM EDT14.008.050.000.000.00-1500.00%
AMC230317P000150002022-09-20 12:58PM EDT15.007.960.000.000.00-1800.00%
AMC230317P000160002022-09-28 2:12PM EDT16.009.550.000.000.00-100.00%
AMC230317P000170002022-09-15 10:52AM EDT17.009.100.000.000.00-1700.00%
AMC230317P000180002022-09-15 10:52AM EDT18.0010.000.000.000.00-1700.00%
AMC230317P000190002022-09-29 9:40AM EDT19.0012.600.000.000.00-1500.00%
AMC230317P000200002022-09-12 9:53AM EDT20.0011.550.000.000.00-200.00%
AMC230317P000210002022-09-28 3:14PM EDT21.0014.300.000.000.00-23400.00%
AMC230317P000220002022-09-29 3:34PM EDT22.0015.600.000.000.00-100.00%
AMC230317P000230002022-09-28 10:06AM EDT23.0016.450.000.000.00-1300.00%
AMC230317P000240002022-09-29 12:19PM EDT24.0017.450.000.000.00-1800.00%
AMC230317P000250002022-09-29 12:17PM EDT25.0018.400.000.000.00-1200.00%
AMC230317P000260002022-09-29 2:02PM EDT26.0019.600.000.000.00-5300.00%
AMC230317P000270002022-08-09 12:31PM EDT27.0011.8013.5014.250.00-130.00%
AMC230317P000280002022-08-19 3:50PM EDT28.0014.8514.4015.15+1.37+10.16%210.00%
AMC230317P000290002022-08-18 9:58AM EDT29.0013.6515.1015.850.00-10450.00%
AMC230317P000300002022-08-19 11:38AM EDT30.0016.3016.0016.80+3.05+23.02%114090.00%
AMC230317P000310002022-08-05 2:53PM EDT31.0014.6417.0017.650.00-110.00%
AMC230317P000320002022-08-19 3:51PM EDT32.0018.1017.9018.40+3.10+20.67%210.00%
AMC230317P000340002022-08-11 9:30AM EDT34.0016.8019.5520.300.00--20.00%
AMC230317P000350002022-08-19 3:56PM EDT35.0020.8520.5021.25+1.30+6.65%2150.00%
AMC230317P000370002022-08-15 2:48PM EDT37.0019.2721.7023.800.00--70.00%
AMC230317P000390002022-08-19 3:57PM EDT39.0024.3523.2525.65+0.95+4.06%2100.00%
AMC230317P000400002022-08-12 9:59AM EDT40.0020.9224.4526.050.00--20.00%
AMC230317P000410002022-08-19 3:50PM EDT41.0026.3525.5027.10+1.73+7.03%12110.00%