AMC Entertainment Holdings, Inc. (AMC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC230317C00003000 | 2022-09-29 11:38AM EDT | 3.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| AMC230317C00004000 | 2022-09-29 11:38AM EDT | 4.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| AMC230317C00005000 | 2022-09-29 11:06AM EDT | 5.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AMC230317C00006000 | 2022-09-29 3:21PM EDT | 6.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMC230317C00007000 | 2022-09-29 2:31PM EDT | 7.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMC230317C00008000 | 2022-09-29 2:12PM EDT | 8.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AMC230317C00009000 | 2022-09-29 3:04PM EDT | 9.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| AMC230317C00010000 | 2022-09-29 3:55PM EDT | 10.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 12.50% |
| AMC230317C00011000 | 2022-09-29 2:57PM EDT | 11.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| AMC230317C00012000 | 2022-09-29 10:16AM EDT | 12.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AMC230317C00013000 | 2022-09-29 2:57PM EDT | 13.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMC230317C00014000 | 2022-09-29 9:56AM EDT | 14.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMC230317C00015000 | 2022-09-29 2:18PM EDT | 15.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| AMC230317C00016000 | 2022-09-29 2:43PM EDT | 16.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| AMC230317C00017000 | 2022-09-29 2:18PM EDT | 17.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| AMC230317C00018000 | 2022-09-29 1:46PM EDT | 18.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMC230317C00019000 | 2022-09-27 9:42AM EDT | 19.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMC230317C00020000 | 2022-09-29 2:24PM EDT | 20.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AMC230317C00021000 | 2022-09-29 1:52PM EDT | 21.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| AMC230317C00022000 | 2022-09-29 10:18AM EDT | 22.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMC230317C00023000 | 2022-09-29 3:29PM EDT | 23.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMC230317C00024000 | 2022-09-29 11:11AM EDT | 24.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMC230317C00025000 | 2022-09-29 3:41PM EDT | 25.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 50.00% |
| AMC230317C00026000 | 2022-09-29 3:25PM EDT | 26.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 322 | 0 | 50.00% |
| AMC230317C00027000 | 2022-08-19 9:30AM EDT | 27.00 | 4.30 | 3.70 | 4.30 | -1.80 | -29.51% | 1 | 191 | 340.92% |
| AMC230317C00028000 | 2022-08-19 12:43PM EDT | 28.00 | 4.20 | 3.45 | 4.15 | -0.78 | -15.66% | 1 | 69 | 331.35% |
| AMC230317C00029000 | 2022-08-16 1:52PM EDT | 29.00 | 8.00 | 3.30 | 4.00 | 0.00 | - | 5 | 88 | 325.00% |
| AMC230317C00030000 | 2022-08-19 3:25PM EDT | 30.00 | 3.55 | 3.20 | 3.85 | -0.70 | -16.47% | 30 | 727 | 320.12% |
| AMC230317C00031000 | 2022-08-18 9:35AM EDT | 31.00 | 5.00 | 3.10 | 3.85 | 0.00 | - | 1 | 56 | 319.53% |
| AMC230317C00032000 | 2022-08-19 3:54PM EDT | 32.00 | 3.45 | 2.89 | 3.60 | -0.87 | -20.14% | 4 | 23 | 308.89% |
| AMC230317C00033000 | 2022-08-19 10:09AM EDT | 33.00 | 3.45 | 2.24 | 3.50 | -3.43 | -49.85% | 1 | 542 | 290.72% |
| AMC230317C00034000 | 2022-08-19 3:53PM EDT | 34.00 | 3.25 | 2.67 | 3.40 | -2.30 | -41.44% | 5 | 8 | 301.56% |
| AMC230317C00035000 | 2022-08-19 3:20PM EDT | 35.00 | 2.90 | 2.70 | 3.30 | -0.70 | -19.44% | 10 | 525 | 301.66% |
| AMC230317C00036000 | 2022-08-18 12:36PM EDT | 36.00 | 3.73 | 1.84 | 3.45 | 0.00 | - | 4 | 11 | 284.77% |
| AMC230317C00037000 | 2022-08-19 10:00AM EDT | 37.00 | 3.00 | 1.60 | 3.15 | -0.85 | -22.08% | 4 | 12 | 272.46% |
| AMC230317C00038000 | 2022-08-16 12:25PM EDT | 38.00 | 6.00 | 1.26 | 3.10 | 0.00 | - | 2 | 2 | 264.16% |
| AMC230317C00039000 | 2022-08-18 2:03PM EDT | 39.00 | 3.32 | 2.52 | 3.25 | +3.32 | - | 5 | 5 | 302.64% |
| AMC230317C00040000 | 2022-08-19 2:37PM EDT | 40.00 | 2.67 | 1.20 | 2.99 | -0.36 | -11.88% | 8 | 89 | 263.09% |
| AMC230317C00041000 | 2022-08-19 3:57PM EDT | 41.00 | 2.95 | 1.58 | 2.92 | -0.13 | -4.22% | 29 | 626 | 272.75% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC230317P00003000 | 2022-09-29 3:59PM EDT | 3.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 25.00% |
| AMC230317P00004000 | 2022-09-29 3:43PM EDT | 4.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 24,347 | 0 | 25.00% |
| AMC230317P00005000 | 2022-09-29 11:50AM EDT | 5.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| AMC230317P00006000 | 2022-09-29 10:07AM EDT | 6.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMC230317P00007000 | 2022-09-29 3:45PM EDT | 7.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| AMC230317P00008000 | 2022-09-29 3:28PM EDT | 8.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| AMC230317P00009000 | 2022-09-29 12:59PM EDT | 9.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| AMC230317P00010000 | 2022-09-29 3:55PM EDT | 10.00 | 4.64 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| AMC230317P00011000 | 2022-09-29 1:40PM EDT | 11.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AMC230317P00012000 | 2022-09-29 10:42AM EDT | 12.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMC230317P00013000 | 2022-09-29 10:16AM EDT | 13.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMC230317P00014000 | 2022-09-29 3:49PM EDT | 14.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMC230317P00015000 | 2022-09-20 12:58PM EDT | 15.00 | 7.96 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AMC230317P00016000 | 2022-09-28 2:12PM EDT | 16.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMC230317P00017000 | 2022-09-15 10:52AM EDT | 17.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMC230317P00018000 | 2022-09-15 10:52AM EDT | 18.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMC230317P00019000 | 2022-09-29 9:40AM EDT | 19.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMC230317P00020000 | 2022-09-12 9:53AM EDT | 20.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMC230317P00021000 | 2022-09-28 3:14PM EDT | 21.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 0.00% |
| AMC230317P00022000 | 2022-09-29 3:34PM EDT | 22.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMC230317P00023000 | 2022-09-28 10:06AM EDT | 23.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMC230317P00024000 | 2022-09-29 12:19PM EDT | 24.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AMC230317P00025000 | 2022-09-29 12:17PM EDT | 25.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMC230317P00026000 | 2022-09-29 2:02PM EDT | 26.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| AMC230317P00027000 | 2022-08-09 12:31PM EDT | 27.00 | 11.80 | 13.50 | 14.25 | 0.00 | - | 1 | 3 | 0.00% |
| AMC230317P00028000 | 2022-08-19 3:50PM EDT | 28.00 | 14.85 | 14.40 | 15.15 | +1.37 | +10.16% | 2 | 1 | 0.00% |
| AMC230317P00029000 | 2022-08-18 9:58AM EDT | 29.00 | 13.65 | 15.10 | 15.85 | 0.00 | - | 10 | 45 | 0.00% |
| AMC230317P00030000 | 2022-08-19 11:38AM EDT | 30.00 | 16.30 | 16.00 | 16.80 | +3.05 | +23.02% | 11 | 409 | 0.00% |
| AMC230317P00031000 | 2022-08-05 2:53PM EDT | 31.00 | 14.64 | 17.00 | 17.65 | 0.00 | - | 1 | 1 | 0.00% |
| AMC230317P00032000 | 2022-08-19 3:51PM EDT | 32.00 | 18.10 | 17.90 | 18.40 | +3.10 | +20.67% | 2 | 1 | 0.00% |
| AMC230317P00034000 | 2022-08-11 9:30AM EDT | 34.00 | 16.80 | 19.55 | 20.30 | 0.00 | - | - | 2 | 0.00% |
| AMC230317P00035000 | 2022-08-19 3:56PM EDT | 35.00 | 20.85 | 20.50 | 21.25 | +1.30 | +6.65% | 2 | 15 | 0.00% |
| AMC230317P00037000 | 2022-08-15 2:48PM EDT | 37.00 | 19.27 | 21.70 | 23.80 | 0.00 | - | - | 7 | 0.00% |
| AMC230317P00039000 | 2022-08-19 3:57PM EDT | 39.00 | 24.35 | 23.25 | 25.65 | +0.95 | +4.06% | 2 | 10 | 0.00% |
| AMC230317P00040000 | 2022-08-12 9:59AM EDT | 40.00 | 20.92 | 24.45 | 26.05 | 0.00 | - | - | 2 | 0.00% |
| AMC230317P00041000 | 2022-08-19 3:50PM EDT | 41.00 | 26.35 | 25.50 | 27.10 | +1.73 | +7.03% | 12 | 11 | 0.00% |
© 2022 Yahoo. All rights reserved.
