AMC Entertainment Holdings, Inc. (AMC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC230616C00001000 | 2023-03-24 3:41PM EDT | 1.00 | 3.30 | 3.20 | 3.65 | +0.04 | +1.23% | 100 | 62 | 289.06% |
| AMC230616C00002000 | 2023-03-24 3:41PM EDT | 2.00 | 2.39 | 2.28 | 2.60 | -0.01 | -0.42% | 1,415 | 2,032 | 147.66% |
| AMC230616C00003000 | 2023-03-24 3:24PM EDT | 3.00 | 1.55 | 1.42 | 1.70 | +0.05 | +3.33% | 29 | 336 | 75.78% |
| AMC230616C00004000 | 2023-03-24 3:22PM EDT | 4.00 | 1.10 | 0.95 | 1.09 | -0.06 | -5.17% | 103 | 2,670 | 94.92% |
| AMC230616C00005000 | 2023-03-24 3:59PM EDT | 5.00 | 0.85 | 0.80 | 0.85 | +0.05 | +6.25% | 406 | 14,586 | 119.73% |
| AMC230616C00006000 | 2023-03-24 3:56PM EDT | 6.00 | 0.66 | 0.60 | 0.72 | +0.04 | +6.45% | 623 | 6,055 | 131.06% |
| AMC230616C00007000 | 2023-03-24 3:58PM EDT | 7.00 | 0.54 | 0.53 | 0.54 | +0.05 | +10.20% | 1,066 | 17,965 | 138.28% |
| AMC230616C00008000 | 2023-03-24 3:47PM EDT | 8.00 | 0.46 | 0.45 | 0.46 | +0.03 | +6.98% | 37 | 5,867 | 145.31% |
| AMC230616C00009000 | 2023-03-24 3:54PM EDT | 9.00 | 0.41 | 0.34 | 0.40 | +0.07 | +20.59% | 104 | 3,950 | 148.05% |
| AMC230616C00010000 | 2023-03-24 3:49PM EDT | 10.00 | 0.35 | 0.31 | 0.35 | +0.03 | +9.38% | 50 | 51,337 | 153.91% |
| AMC230616C00011000 | 2023-03-24 3:26PM EDT | 11.00 | 0.29 | 0.27 | 0.30 | -0.01 | -3.33% | 16 | 66,752 | 157.03% |
| AMC230616C00012000 | 2023-03-24 2:41PM EDT | 12.00 | 0.25 | 0.20 | 0.26 | -0.01 | -3.85% | 1 | 8,153 | 156.25% |
| AMC230616C00013000 | 2023-03-24 2:43PM EDT | 13.00 | 0.22 | 0.22 | 0.25 | -0.06 | -21.43% | 10 | 42,923 | 165.23% |
| AMC230616C00014000 | 2023-03-21 11:01AM EDT | 14.00 | 0.15 | 0.18 | 0.25 | 0.00 | - | 1,500 | 2,734 | 168.36% |
| AMC230616C00015000 | 2023-03-24 3:37PM EDT | 15.00 | 0.20 | 0.20 | 0.24 | -0.01 | -4.76% | 5 | 10,289 | 175.78% |
| AMC230616C00016000 | 2023-03-24 3:44PM EDT | 16.00 | 0.19 | 0.11 | 0.24 | +0.05 | +35.71% | 1 | 409 | 172.27% |
| AMC230616C00017000 | 2023-03-24 3:58PM EDT | 17.00 | 0.20 | 0.17 | 0.20 | 0.00 | - | 57 | 21,723 | 180.08% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC230616P00001000 | 2023-03-24 3:51PM EDT | 1.00 | 0.08 | 0.08 | 0.10 | 0.00 | - | 83 | 27,897 | 234.38% |
| AMC230616P00002000 | 2023-03-24 3:57PM EDT | 2.00 | 0.39 | 0.37 | 0.42 | +0.01 | +2.63% | 307 | 135,197 | 225.78% |
| AMC230616P00003000 | 2023-03-24 3:57PM EDT | 3.00 | 0.94 | 0.87 | 0.95 | -0.01 | -1.05% | 563 | 102,257 | 228.52% |
| AMC230616P00004000 | 2023-03-24 3:57PM EDT | 4.00 | 1.66 | 1.70 | 1.72 | -0.06 | -3.49% | 228 | 93,672 | 253.91% |
| AMC230616P00005000 | 2023-03-24 3:59PM EDT | 5.00 | 2.45 | 2.45 | 2.53 | -0.05 | -2.00% | 116 | 48,337 | 260.74% |
| AMC230616P00006000 | 2023-03-24 3:22PM EDT | 6.00 | 3.35 | 3.15 | 3.45 | 0.00 | - | 304 | 140,269 | 263.87% |
| AMC230616P00007000 | 2023-03-23 1:06PM EDT | 7.00 | 4.20 | 4.05 | 4.45 | 0.00 | - | 3 | 3,363 | 279.49% |
| AMC230616P00008000 | 2023-03-23 9:54AM EDT | 8.00 | 5.00 | 4.95 | 5.40 | 0.00 | - | 1 | 3,260 | 287.89% |
| AMC230616P00009000 | 2023-03-22 9:34AM EDT | 9.00 | 5.68 | 5.85 | 6.35 | 0.00 | - | 1 | 3,032 | 293.75% |
| AMC230616P00010000 | 2023-03-24 11:45AM EDT | 10.00 | 7.16 | 6.80 | 7.30 | +0.33 | +4.83% | 15 | 25,587 | 300.59% |
| AMC230616P00011000 | 2023-03-22 10:30AM EDT | 11.00 | 7.63 | 7.75 | 8.25 | 0.00 | - | 5 | 563 | 305.86% |
| AMC230616P00012000 | 2023-03-22 9:40AM EDT | 12.00 | 8.67 | 8.75 | 9.10 | 0.00 | - | 1 | 1,924 | 307.03% |
| AMC230616P00013000 | 2023-03-23 12:45PM EDT | 13.00 | 9.86 | 9.70 | 10.20 | 0.00 | - | 1 | 4,278 | 318.75% |
| AMC230616P00014000 | 2023-03-22 9:40AM EDT | 14.00 | 10.60 | 10.70 | 11.15 | 0.00 | - | 1 | 57 | 323.83% |
| AMC230616P00015000 | 2023-03-22 9:35AM EDT | 15.00 | 11.52 | 11.65 | 12.00 | 0.00 | - | 1 | 7,891 | 319.53% |
| AMC230616P00016000 | 2023-03-22 10:40AM EDT | 16.00 | 12.80 | 12.65 | 13.00 | 0.00 | - | 25 | 1,145 | 326.17% |
| AMC230616P00017000 | 2023-03-22 9:32AM EDT | 17.00 | 13.75 | 13.55 | 14.00 | 0.00 | - | 2 | 10,446 | 326.56% |
© 2023 Yahoo. All rights reserved.
