AMC Entertainment Holdings, Inc. (AMC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC231215C00000500 | 2023-08-22 12:02PM EDT | 0.50 | 2.12 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| AMC231215C00001000 | 2023-09-12 9:36AM EDT | 1.00 | 6.35 | 6.90 | 7.05 | 0.00 | - | 3 | 27 | 271.88% |
| AMC231215C00001500 | 2023-08-22 2:06PM EDT | 1.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| AMC231215C00002000 | 2023-09-08 3:30PM EDT | 2.00 | 5.30 | 5.90 | 6.05 | 0.00 | - | 2 | 9 | 179.69% |
| AMC231215C00002500 | 2023-08-22 3:59PM EDT | 2.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 889 | 904 | 0.00% |
| AMC231215C00003000 | 2023-09-22 9:41AM EDT | 3.00 | 4.60 | 5.00 | 5.10 | 0.00 | - | 1 | 18 | 129.69% |
| AMC231215C00003500 | 2023-08-22 3:56PM EDT | 3.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 304 | 1,834 | 0.00% |
| AMC231215C00004000 | 2023-09-29 10:48AM EDT | 4.00 | 4.30 | 4.05 | 4.20 | +0.32 | +8.04% | 2 | 10 | 116.02% |
| AMC231215C00004500 | 2023-08-22 3:54PM EDT | 4.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 243 | 1,649 | 0.00% |
| AMC231215C00005000 | 2023-09-28 10:31AM EDT | 5.00 | 2.90 | 3.25 | 3.40 | 0.00 | - | 15 | 878 | 114.84% |
| AMC231215C00005500 | 2023-08-22 3:38PM EDT | 5.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 34 | 1,392 | 0.00% |
| AMC231215C00006000 | 2023-09-29 3:03PM EDT | 6.00 | 2.65 | 2.54 | 2.67 | +0.20 | +8.16% | 5 | 88 | 110.35% |
| AMC231215C00007000 | 2023-09-29 3:52PM EDT | 7.00 | 2.07 | 1.94 | 2.05 | +0.20 | +10.70% | 232 | 206 | 106.45% |
| AMC231215C00008000 | 2023-09-29 2:50PM EDT | 8.00 | 1.49 | 1.50 | 1.56 | +0.03 | +2.05% | 108 | 1,866 | 105.86% |
| AMC231215C00009000 | 2023-09-29 3:52PM EDT | 9.00 | 1.19 | 1.16 | 1.22 | +0.07 | +6.25% | 145 | 1,062 | 106.93% |
| AMC231215C00010000 | 2023-09-29 3:57PM EDT | 10.00 | 0.91 | 0.91 | 0.93 | +0.03 | +3.41% | 629 | 2,412 | 107.32% |
| AMC231215C00011000 | 2023-09-29 1:09PM EDT | 11.00 | 0.72 | 0.71 | 0.76 | +0.11 | +18.03% | 62 | 848 | 109.38% |
| AMC231215C00012000 | 2023-09-29 3:56PM EDT | 12.00 | 0.58 | 0.55 | 0.61 | +0.04 | +7.41% | 52 | 860 | 110.16% |
| AMC231215C00013000 | 2023-09-29 10:31AM EDT | 13.00 | 0.53 | 0.43 | 0.51 | +0.08 | +17.78% | 10 | 431 | 111.72% |
| AMC231215C00014000 | 2023-09-29 1:25PM EDT | 14.00 | 0.40 | 0.37 | 0.43 | +0.01 | +2.56% | 2 | 381 | 114.65% |
| AMC231215C00015000 | 2023-09-29 3:56PM EDT | 15.00 | 0.36 | 0.32 | 0.36 | +0.03 | +9.09% | 66 | 648 | 116.80% |
| AMC231215C00016000 | 2023-09-27 2:49PM EDT | 16.00 | 0.25 | 0.26 | 0.33 | 0.00 | - | 4 | 861 | 119.34% |
| AMC231215C00017000 | 2023-09-29 10:57AM EDT | 17.00 | 0.29 | 0.24 | 0.29 | +0.02 | +7.41% | 17 | 3,032 | 122.46% |
| AMC231215C00018000 | 2023-09-29 11:09AM EDT | 18.00 | 0.26 | 0.22 | 0.27 | +0.04 | +18.18% | 5 | 629 | 125.98% |
| AMC231215C00019000 | 2023-09-29 11:44AM EDT | 19.00 | 0.21 | 0.21 | 0.25 | +0.01 | +5.00% | 3 | 208 | 129.49% |
| AMC231215C00020000 | 2023-09-29 3:51PM EDT | 20.00 | 0.21 | 0.18 | 0.22 | -0.01 | -4.55% | 75 | 1,760 | 130.47% |
| AMC231215C00021000 | 2023-09-29 1:39PM EDT | 21.00 | 0.19 | 0.15 | 0.21 | +0.01 | +5.56% | 2 | 84 | 132.03% |
| AMC231215C00022000 | 2023-09-29 2:09PM EDT | 22.00 | 0.15 | 0.13 | 0.20 | -0.01 | -6.25% | 2 | 210 | 133.98% |
| AMC231215C00023000 | 2023-09-29 9:39AM EDT | 23.00 | 0.18 | 0.12 | 0.19 | +0.03 | +20.00% | 1 | 136 | 136.52% |
| AMC231215C00024000 | 2023-09-28 9:31AM EDT | 24.00 | 0.13 | 0.11 | 0.18 | 0.00 | - | 5 | 205 | 138.67% |
| AMC231215C00025000 | 2023-09-29 2:09PM EDT | 25.00 | 0.11 | 0.11 | 0.17 | -0.02 | -15.38% | 1 | 1,792 | 141.41% |
| AMC231215C00026000 | 2023-09-29 3:48PM EDT | 26.00 | 0.14 | 0.09 | 0.15 | +0.02 | +16.67% | 1 | 137 | 140.63% |
| AMC231215C00027000 | 2023-09-29 2:12PM EDT | 27.00 | 0.10 | 0.09 | 0.14 | 0.00 | - | 19 | 323 | 142.97% |
| AMC231215C00028000 | 2023-09-29 3:50PM EDT | 28.00 | 0.12 | 0.10 | 0.12 | +0.01 | +9.09% | 866 | 7,821 | 144.92% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC231215P00000500 | 2023-08-22 3:25PM EDT | 0.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 249 | 944 | 50.00% |
| AMC231215P00001000 | 2023-09-29 9:31AM EDT | 1.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 20 | 2,225 | 212.50% |
| AMC231215P00001500 | 2023-08-22 3:13PM EDT | 1.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 218 | 1,743 | 50.00% |
| AMC231215P00002000 | 2023-09-29 2:51PM EDT | 2.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 32 | 394 | 153.13% |
| AMC231215P00002500 | 2023-08-22 3:51PM EDT | 2.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1,652 | 25,068 | 50.00% |
| AMC231215P00003000 | 2023-09-27 3:02PM EDT | 3.00 | 0.08 | 0.01 | 0.22 | 0.00 | - | 31 | 195 | 150.78% |
| AMC231215P00003500 | 2023-08-22 3:29PM EDT | 3.50 | 1.68 | 0.00 | 0.00 | 0.00 | - | 343 | 2,005 | 50.00% |
| AMC231215P00004000 | 2023-09-29 10:42AM EDT | 4.00 | 0.16 | 0.15 | 0.19 | -0.04 | -20.00% | 1 | 504 | 123.83% |
| AMC231215P00004500 | 2023-08-22 2:11PM EDT | 4.50 | 2.51 | 0.00 | 0.00 | 0.00 | - | 25 | 253 | 25.00% |
| AMC231215P00005000 | 2023-09-29 10:42AM EDT | 5.00 | 0.32 | 0.30 | 0.35 | -0.13 | -28.89% | 5 | 1,042 | 113.67% |
| AMC231215P00005500 | 2023-08-22 2:48PM EDT | 5.50 | 3.46 | 0.00 | 0.00 | 0.00 | - | 6 | 66 | 25.00% |
| AMC231215P00006000 | 2023-09-29 12:35PM EDT | 6.00 | 0.61 | 0.59 | 0.63 | -0.10 | -14.08% | 3 | 605 | 109.77% |
| AMC231215P00007000 | 2023-09-29 1:25PM EDT | 7.00 | 1.03 | 0.98 | 1.02 | -0.09 | -8.04% | 114 | 237 | 106.15% |
| AMC231215P00008000 | 2023-09-29 2:55PM EDT | 8.00 | 1.55 | 1.48 | 1.53 | -0.11 | -6.63% | 569 | 1,130 | 103.32% |
| AMC231215P00009000 | 2023-09-29 2:50PM EDT | 9.00 | 2.19 | 2.11 | 2.17 | -0.19 | -7.98% | 65 | 482 | 102.83% |
| AMC231215P00010000 | 2023-09-29 2:01PM EDT | 10.00 | 2.90 | 2.81 | 2.90 | -0.15 | -4.92% | 52 | 1,556 | 102.05% |
| AMC231215P00011000 | 2023-09-29 9:51AM EDT | 11.00 | 3.70 | 3.55 | 3.75 | -0.31 | -7.73% | 10 | 115 | 102.34% |
| AMC231215P00012000 | 2023-09-29 9:55AM EDT | 12.00 | 4.35 | 4.45 | 4.60 | -0.50 | -10.31% | 10 | 1,308 | 104.88% |
| AMC231215P00013000 | 2023-09-21 11:59AM EDT | 13.00 | 5.50 | 5.30 | 5.45 | 0.00 | - | 1 | 188 | 102.15% |
| AMC231215P00014000 | 2023-09-29 11:46AM EDT | 14.00 | 6.34 | 6.25 | 6.40 | +0.49 | +8.38% | 1 | 54 | 106.25% |
| AMC231215P00015000 | 2023-09-29 2:35PM EDT | 15.00 | 7.37 | 7.15 | 7.35 | -0.25 | -3.28% | 5 | 254 | 105.86% |
| AMC231215P00016000 | 2023-09-06 12:43PM EDT | 16.00 | 7.35 | 8.15 | 8.30 | 0.00 | - | 2 | 11 | 109.77% |
| AMC231215P00017000 | 2023-09-11 10:18AM EDT | 17.00 | 9.95 | 9.10 | 9.25 | 0.00 | - | 2 | 31 | 109.18% |
| AMC231215P00018000 | 2023-09-11 12:41PM EDT | 18.00 | 11.15 | 10.05 | 10.20 | 0.00 | - | 40 | 43 | 106.64% |
| AMC231215P00019000 | 2023-09-11 10:42AM EDT | 19.00 | 11.90 | 11.05 | 11.30 | 0.00 | - | 1 | 0 | 120.31% |
| AMC231215P00020000 | 2023-09-29 9:49AM EDT | 20.00 | 11.89 | 12.00 | 12.20 | -0.36 | -2.94% | 2 | 424 | 110.94% |
| AMC231215P00021000 | 2023-09-12 12:17PM EDT | 21.00 | 13.40 | 13.00 | 13.15 | 0.00 | - | 1 | 0 | 109.38% |
| AMC231215P00023000 | 2023-09-07 1:34PM EDT | 23.00 | 15.27 | 15.00 | 15.15 | 0.00 | - | 11 | 1 | 117.19% |
| AMC231215P00025000 | 2023-09-25 11:05AM EDT | 25.00 | 16.90 | 17.00 | 17.25 | 0.00 | - | 2 | 162 | 136.33% |
| AMC231215P00026000 | 2023-09-11 10:41AM EDT | 26.00 | 18.70 | 18.00 | 18.25 | 0.00 | - | 10 | 1 | 139.84% |
| AMC231215P00027000 | 2023-09-01 2:44PM EDT | 27.00 | 14.95 | 18.95 | 19.10 | 0.00 | - | 11 | 0 | 107.81% |
| AMC231215P00028000 | 2023-09-11 10:41AM EDT | 28.00 | 20.70 | 19.95 | 20.25 | 0.00 | - | 9 | 1 | 140.23% |
© 2023 Yahoo. All rights reserved.
