AMC Entertainment Holdings, Inc. (AMC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:28AM EDT. Market open.
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC230421C00001000 | 2023-03-27 3:58PM EDT | 1.00 | 3.53 | 3.40 | 3.70 | 0.00 | - | 5 | 13 | 446.88% |
| AMC230421C00002000 | 2023-03-24 10:26AM EDT | 2.00 | 2.45 | 2.42 | 2.70 | 0.00 | - | 2 | 5 | 256.25% |
| AMC230421C00002500 | 2023-03-27 9:30AM EDT | 2.50 | 2.00 | 1.94 | 2.18 | 0.00 | - | 1 | 4 | 185.16% |
| AMC230421C00003000 | 2023-03-28 10:10AM EDT | 3.00 | 1.55 | 1.51 | 1.66 | +0.01 | +0.65% | 3 | 415 | 128.13% |
| AMC230421C00003500 | 2023-03-28 10:13AM EDT | 3.50 | 1.06 | 1.00 | 1.17 | +0.03 | +2.91% | 7 | 216 | 96.09% |
| AMC230421C00004000 | 2023-03-28 10:04AM EDT | 4.00 | 0.62 | 0.63 | 0.75 | -0.03 | -4.62% | 26 | 8,919 | 66.80% |
| AMC230421C00004500 | 2023-03-28 10:10AM EDT | 4.50 | 0.48 | 0.45 | 0.46 | +0.03 | +6.67% | 693 | 1,380 | 85.16% |
| AMC230421C00005000 | 2023-03-28 10:11AM EDT | 5.00 | 0.35 | 0.35 | 0.35 | -0.02 | -5.41% | 89 | 27,699 | 105.47% |
| AMC230421C00005500 | 2023-03-28 9:51AM EDT | 5.50 | 0.24 | 0.22 | 0.25 | -0.03 | -11.11% | 219 | 3,361 | 110.16% |
| AMC230421C00006000 | 2023-03-28 10:05AM EDT | 6.00 | 0.21 | 0.21 | 0.22 | -0.05 | -19.23% | 1,163 | 37,683 | 128.91% |
| AMC230421C00006500 | 2023-03-28 10:12AM EDT | 6.50 | 0.16 | 0.13 | 0.19 | -0.01 | -5.88% | 23 | 237 | 133.20% |
| AMC230421C00007000 | 2023-03-28 10:10AM EDT | 7.00 | 0.15 | 0.14 | 0.15 | 0.00 | - | 57 | 13,084 | 145.31% |
| AMC230421C00007500 | 2023-03-28 9:45AM EDT | 7.50 | 0.13 | 0.12 | 0.17 | 0.00 | - | 17 | 83 | 160.16% |
| AMC230421C00008000 | 2023-03-28 10:04AM EDT | 8.00 | 0.13 | 0.11 | 0.12 | +0.01 | +8.33% | 32 | 17,459 | 162.50% |
| AMC230421C00008500 | 2023-03-27 9:52AM EDT | 8.50 | 0.15 | 0.04 | 0.10 | 0.00 | - | 3 | 25 | 154.69% |
| AMC230421C00009000 | 2023-03-27 3:59PM EDT | 9.00 | 0.09 | 0.07 | 0.12 | 0.00 | - | 161 | 5,227 | 176.56% |
| AMC230421C00009500 | 2023-03-23 2:37PM EDT | 9.50 | 0.14 | 0.05 | 0.13 | 0.00 | - | - | 1 | 184.38% |
| AMC230421C00010000 | 2023-03-28 10:00AM EDT | 10.00 | 0.08 | 0.08 | 0.09 | +0.01 | +14.29% | 1,313 | 166,846 | 190.63% |
| AMC230421C00011000 | 2023-03-27 3:58PM EDT | 11.00 | 0.07 | 0.06 | 0.11 | -0.01 | -12.50% | 13 | 17,004 | 207.03% |
| AMC230421C00012000 | 2023-03-28 9:49AM EDT | 12.00 | 0.06 | 0.04 | 0.09 | +0.01 | +20.00% | 47 | 2,609 | 209.38% |
| AMC230421C00013000 | 2023-03-28 9:42AM EDT | 13.00 | 0.11 | 0.02 | 0.11 | +0.04 | +57.14% | 1 | 7,993 | 222.66% |
| AMC230421C00014000 | 2023-03-22 2:57PM EDT | 14.00 | 0.06 | 0.01 | 0.13 | 0.00 | - | 9 | 311 | 237.50% |
| AMC230421C00015000 | 2023-03-28 9:37AM EDT | 15.00 | 0.05 | 0.03 | 0.06 | -0.01 | -16.67% | 3 | 2,244 | 229.69% |
| AMC230421C00016000 | 2023-03-27 1:52PM EDT | 16.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 64 | 1,247 | 234.38% |
| AMC230421C00017000 | 2023-03-28 9:59AM EDT | 17.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 88 | 12,149 | 243.75% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC230421P00001000 | 2023-03-27 11:29AM EDT | 1.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 613 | 44,903 | 300.00% |
| AMC230421P00001500 | 2023-03-23 9:45AM EDT | 1.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 4 | 243.75% |
| AMC230421P00002000 | 2023-03-28 10:02AM EDT | 2.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 24 | 221,974 | 209.38% |
| AMC230421P00002500 | 2023-03-28 10:09AM EDT | 2.50 | 0.09 | 0.06 | 0.12 | +0.03 | +50.00% | 81 | 411 | 191.41% |
| AMC230421P00003000 | 2023-03-28 9:58AM EDT | 3.00 | 0.17 | 0.15 | 0.17 | 0.00 | - | 3,230 | 106,627 | 175.78% |
| AMC230421P00003500 | 2023-03-27 3:58PM EDT | 3.50 | 0.26 | 0.25 | 0.30 | -0.01 | -3.70% | 1 | 6,008 | 165.63% |
| AMC230421P00004000 | 2023-03-28 10:09AM EDT | 4.00 | 0.50 | 0.46 | 0.50 | +0.01 | +2.04% | 102 | 87,341 | 166.80% |
| AMC230421P00004500 | 2023-03-27 3:49PM EDT | 4.50 | 0.82 | 0.75 | 0.90 | 0.00 | - | 151 | 1,551 | 185.94% |
| AMC230421P00005000 | 2023-03-28 10:09AM EDT | 5.00 | 1.19 | 1.17 | 1.24 | -0.07 | -5.56% | 20 | 22,757 | 200.39% |
| AMC230421P00005500 | 2023-03-27 2:54PM EDT | 5.50 | 1.70 | 1.53 | 1.68 | 0.00 | - | 24 | 147 | 211.33% |
| AMC230421P00006000 | 2023-03-27 3:48PM EDT | 6.00 | 2.12 | 2.01 | 2.20 | 0.00 | - | 22 | 35,743 | 237.50% |
| AMC230421P00006500 | 2023-03-24 1:27PM EDT | 6.50 | 2.62 | 2.41 | 2.65 | 0.00 | - | 2 | 4 | 244.14% |
| AMC230421P00007000 | 2023-03-27 3:39PM EDT | 7.00 | 3.10 | 2.88 | 3.10 | 0.00 | - | 59 | 3,244 | 254.69% |
| AMC230421P00007500 | 2023-03-23 1:04PM EDT | 7.50 | 3.56 | 3.40 | 3.65 | 0.00 | - | - | 8 | 279.69% |
| AMC230421P00008000 | 2023-03-27 1:40PM EDT | 8.00 | 4.20 | 3.85 | 4.15 | 0.00 | - | 50 | 2,803 | 289.84% |
| AMC230421P00009000 | 2023-03-23 9:49AM EDT | 9.00 | 5.10 | 4.80 | 5.00 | 0.00 | - | 1 | 218 | 293.75% |
| AMC230421P00010000 | 2023-03-24 10:00AM EDT | 10.00 | 5.93 | 5.80 | 6.10 | 0.00 | - | 1 | 115,986 | 328.52% |
| AMC230421P00011000 | 2023-03-23 10:36AM EDT | 11.00 | 7.05 | 6.75 | 7.10 | 0.00 | - | 1 | 7,475 | 342.19% |
| AMC230421P00012000 | 2023-03-24 11:07AM EDT | 12.00 | 8.05 | 7.80 | 8.15 | 0.00 | - | 10 | 88 | 371.88% |
| AMC230421P00013000 | 2023-03-24 11:54AM EDT | 13.00 | 9.14 | 8.75 | 9.10 | 0.00 | - | 10 | 7,964 | 375.78% |
| AMC230421P00014000 | 2023-03-17 12:00PM EDT | 14.00 | 10.20 | 9.75 | 10.10 | 0.00 | - | 13 | 19 | 389.84% |
| AMC230421P00015000 | 2023-03-17 12:27PM EDT | 15.00 | 11.16 | 10.75 | 11.10 | 0.00 | - | 6 | 1,503 | 402.34% |
| AMC230421P00016000 | 2023-03-14 1:14PM EDT | 16.00 | 12.01 | 11.75 | 12.10 | 0.00 | - | 12 | 8 | 414.45% |
| AMC230421P00017000 | 2023-03-14 2:37PM EDT | 17.00 | 12.73 | 12.75 | 13.05 | 0.00 | - | 3 | 3 | 418.75% |
© 2023 Yahoo. All rights reserved.
