AMC Entertainment Holdings, Inc. (AMC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC240119C00003000 | 2022-08-15 2:34PM EDT | 3.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 58 | 2,485 | 0.00% |
| AMC240119C00005000 | 2022-08-15 3:58PM EDT | 5.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 44 | 1,434 | 0.00% |
| AMC240119C00010000 | 2022-08-15 3:32PM EDT | 10.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 84 | 3,533 | 0.00% |
| AMC240119C00013000 | 2022-08-15 3:59PM EDT | 13.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 13 | 1,803 | 0.00% |
| AMC240119C00015000 | 2022-08-15 3:56PM EDT | 15.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 17 | 3,701 | 0.00% |
| AMC240119C00018000 | 2022-08-15 2:43PM EDT | 18.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 3 | 1,934 | 0.00% |
| AMC240119C00020000 | 2022-08-15 3:58PM EDT | 20.00 | 12.14 | 0.00 | 0.00 | 0.00 | - | 76 | 2,919 | 0.00% |
| AMC240119C00023000 | 2022-08-15 3:02PM EDT | 23.00 | 10.23 | 0.00 | 0.00 | 0.00 | - | 51 | 779 | 0.00% |
| AMC240119C00025000 | 2022-08-15 3:59PM EDT | 25.00 | 10.59 | 0.00 | 0.00 | 0.00 | - | 86 | 2,052 | 0.78% |
| AMC240119C00027000 | 2022-08-15 2:55PM EDT | 27.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 10 | 840 | 3.13% |
| AMC240119C00030000 | 2022-08-15 3:58PM EDT | 30.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 185 | 2,285 | 3.13% |
| AMC240119C00032000 | 2022-08-15 1:26PM EDT | 32.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 17 | 216 | 6.25% |
| AMC240119C00035000 | 2022-08-15 3:55PM EDT | 35.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 15 | 1,774 | 6.25% |
| AMC240119C00037000 | 2022-08-15 3:21PM EDT | 37.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 2 | 1,558 | 6.25% |
| AMC240119C00040000 | 2022-08-15 1:24PM EDT | 40.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 32 | 2,440 | 12.50% |
| AMC240119C00042000 | 2022-08-15 3:20PM EDT | 42.00 | 7.01 | 0.00 | 0.00 | 0.00 | - | 26 | 115 | 12.50% |
| AMC240119C00045000 | 2022-08-15 2:01PM EDT | 45.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 5 | 1,018 | 12.50% |
| AMC240119C00047000 | 2022-08-15 2:37PM EDT | 47.00 | 6.24 | 0.00 | 0.00 | 0.00 | - | 4 | 1,224 | 12.50% |
| AMC240119C00050000 | 2022-08-15 3:58PM EDT | 50.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 26 | 2,937 | 12.50% |
| AMC240119C00055000 | 2022-08-12 3:12PM EDT | 55.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 43 | 216 | 12.50% |
| AMC240119C00060000 | 2022-08-15 3:58PM EDT | 60.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 13 | 853 | 12.50% |
| AMC240119C00065000 | 2022-08-15 2:42PM EDT | 65.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 262 | 12.50% |
| AMC240119C00070000 | 2022-08-15 3:52PM EDT | 70.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 7 | 296 | 25.00% |
| AMC240119C00075000 | 2022-08-15 12:53PM EDT | 75.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 14 | 828 | 25.00% |
| AMC240119C00080000 | 2022-08-15 12:05PM EDT | 80.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 596 | 515 | 25.00% |
| AMC240119C00085000 | 2022-08-12 3:32PM EDT | 85.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 2 | 229 | 25.00% |
| AMC240119C00090000 | 2022-08-15 3:51PM EDT | 90.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 333 | 15,362 | 25.00% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC240119P00003000 | 2022-08-15 3:12PM EDT | 3.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 22 | 1,972 | 50.00% |
| AMC240119P00005000 | 2022-08-15 1:41PM EDT | 5.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 14 | 7,075 | 25.00% |
| AMC240119P00010000 | 2022-08-15 3:54PM EDT | 10.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 42 | 2,962 | 12.50% |
| AMC240119P00013000 | 2022-08-15 12:06PM EDT | 13.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 7 | 1,756 | 12.50% |
| AMC240119P00015000 | 2022-08-15 3:43PM EDT | 15.00 | 6.09 | 0.00 | 0.00 | 0.00 | - | 33 | 2,151 | 12.50% |
| AMC240119P00018000 | 2022-08-12 9:56AM EDT | 18.00 | 7.91 | 0.00 | 0.00 | 0.00 | - | 5 | 627 | 6.25% |
| AMC240119P00020000 | 2022-08-15 3:20PM EDT | 20.00 | 9.27 | 0.00 | 0.00 | 0.00 | - | 30 | 1,088 | 3.13% |
| AMC240119P00023000 | 2022-08-15 3:30PM EDT | 23.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 9 | 226 | 1.56% |
| AMC240119P00025000 | 2022-08-15 9:58AM EDT | 25.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 2 | 1,704 | 0.00% |
| AMC240119P00027000 | 2022-08-12 3:34PM EDT | 27.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 0.00% |
| AMC240119P00030000 | 2022-08-15 3:59PM EDT | 30.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 13 | 1,571 | 0.00% |
| AMC240119P00032000 | 2022-08-03 3:03PM EDT | 32.00 | 19.39 | 0.00 | 0.00 | 0.00 | - | 4 | 65 | 0.00% |
| AMC240119P00035000 | 2022-08-15 11:07AM EDT | 35.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,180 | 0.00% |
| AMC240119P00037000 | 2022-08-05 3:38PM EDT | 37.00 | 22.62 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| AMC240119P00040000 | 2022-08-11 10:00AM EDT | 40.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 5 | 437 | 0.00% |
| AMC240119P00042000 | 2022-08-05 3:12PM EDT | 42.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| AMC240119P00045000 | 2022-08-15 12:55PM EDT | 45.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 202 | 3,214 | 0.00% |
| AMC240119P00047000 | 2022-08-12 1:48PM EDT | 47.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 19 | 25 | 0.00% |
| AMC240119P00050000 | 2022-08-15 9:30AM EDT | 50.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,092 | 0.00% |
| AMC240119P00055000 | 2022-08-11 1:32PM EDT | 55.00 | 36.81 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 0.00% |
| AMC240119P00060000 | 2022-08-15 12:56PM EDT | 60.00 | 41.85 | 0.00 | 0.00 | 0.00 | - | 5 | 577 | 0.00% |
| AMC240119P00065000 | 2022-08-08 9:41AM EDT | 65.00 | 47.15 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| AMC240119P00070000 | 2022-06-23 2:58PM EDT | 70.00 | 59.65 | 55.75 | 56.60 | 0.00 | - | 2 | 29 | 151.51% |
| AMC240119P00075000 | 2022-07-26 2:17PM EDT | 75.00 | 61.80 | 0.00 | 0.00 | 0.00 | - | 35 | 84 | 0.00% |
| AMC240119P00080000 | 2022-08-11 9:54AM EDT | 80.00 | 59.25 | 0.00 | 0.00 | 0.00 | - | 2 | 583 | 0.00% |
| AMC240119P00085000 | 2022-08-15 10:12AM EDT | 85.00 | 65.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3,074 | 0.00% |
| AMC240119P00090000 | 2022-08-15 1:54PM EDT | 90.00 | 69.20 | 0.00 | 0.00 | 0.00 | - | 4 | 5,725 | 0.00% |
© 2022 Yahoo. All rights reserved.
