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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC240119C00000500 | 2023-08-22 3:38PM EDT | 0.50 | 2.07 | 0.00 | 0.00 | 0.00 | - | 45 | 38 | 0.00% |
| AMC240119C00001000 | 2023-09-22 2:40PM EDT | 1.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| AMC240119C00001500 | 2023-08-22 1:47PM EDT | 1.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 27 | 67 | 0.00% |
| AMC240119C00002000 | 2023-09-01 10:46AM EDT | 2.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AMC240119C00002500 | 2023-08-22 3:59PM EDT | 2.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 35,898 | 27,600 | 0.00% |
| AMC240119C00003000 | 2023-09-18 2:23PM EDT | 3.00 | 5.09 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| AMC240119C00003500 | 2023-08-22 3:44PM EDT | 3.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 870 | 4,074 | 0.00% |
| AMC240119C00004000 | 2023-09-26 12:23PM EDT | 4.00 | 4.43 | 0.00 | 0.00 | 0.00 | - | 11 | 59 | 0.00% |
| AMC240119C00004500 | 2023-08-22 3:45PM EDT | 4.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1,335 | 3,432 | 0.00% |
| AMC240119C00005000 | 2023-09-26 10:28AM EDT | 5.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 239 | 0.00% |
| AMC240119C00005500 | 2023-08-22 3:22PM EDT | 5.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 132 | 2,026 | 0.00% |
| AMC240119C00006000 | 2023-09-25 1:14PM EDT | 6.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 0.00% |
| AMC240119C00007000 | 2023-09-26 3:31PM EDT | 7.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 404 | 440 | 0.00% |
| AMC240119C00008000 | 2023-09-26 3:33PM EDT | 8.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 23 | 785 | 0.78% |
| AMC240119C00009000 | 2023-09-26 3:55PM EDT | 9.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 118 | 1,222 | 6.25% |
| AMC240119C00010000 | 2023-09-26 3:44PM EDT | 10.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 120 | 1,186 | 12.50% |
| AMC240119C00011000 | 2023-09-26 3:41PM EDT | 11.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 11 | 620 | 12.50% |
| AMC240119C00012000 | 2023-09-26 3:49PM EDT | 12.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 42 | 521 | 25.00% |
| AMC240119C00013000 | 2023-09-26 3:35PM EDT | 13.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 28 | 1,973 | 25.00% |
| AMC240119C00014000 | 2023-09-26 1:06PM EDT | 14.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 39 | 607 | 25.00% |
| AMC240119C00015000 | 2023-09-26 3:07PM EDT | 15.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 21 | 1,315 | 25.00% |
| AMC240119C00016000 | 2023-09-26 3:28PM EDT | 16.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 8 | 106 | 25.00% |
| AMC240119C00017000 | 2023-09-26 3:05PM EDT | 17.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 5 | 145 | 25.00% |
| AMC240119C00018000 | 2023-09-26 3:04PM EDT | 18.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 15 | 3,139 | 25.00% |
| AMC240119C00019000 | 2023-09-26 1:06PM EDT | 19.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 80 | 50.00% |
| AMC240119C00020000 | 2023-09-26 3:58PM EDT | 20.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 103 | 1,393 | 50.00% |
| AMC240119C00021000 | 2023-09-26 1:01PM EDT | 21.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 90 | 50.00% |
| AMC240119C00022000 | 2023-09-26 3:48PM EDT | 22.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 92 | 2,234 | 50.00% |
| AMC240119C00023000 | 2023-09-25 2:55PM EDT | 23.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 50.00% |
| AMC240119C00024000 | 2023-09-25 12:18PM EDT | 24.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 50.00% |
| AMC240119C00025000 | 2023-09-26 3:14PM EDT | 25.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 53 | 740 | 50.00% |
| AMC240119C00026000 | 2023-09-22 1:36PM EDT | 26.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 15 | 88 | 50.00% |
| AMC240119C00027000 | 2023-09-26 10:26AM EDT | 27.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 897 | 50.00% |
| AMC240119C00028000 | 2023-09-26 3:48PM EDT | 28.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 348 | 5,968 | 50.00% |
| AMC240119C00030000 | 2022-08-19 3:45PM EDT | 30.00 | 5.50 | 5.00 | 5.85 | -0.80 | -12.70% | 1,632 | 2,395 | 484.57% |
| AMC240119C00032000 | 2022-08-19 11:35AM EDT | 32.00 | 5.25 | 5.10 | 5.60 | -1.05 | -16.67% | 56 | 403 | 483.59% |
| AMC240119C00035000 | 2022-08-19 3:54PM EDT | 35.00 | 5.00 | 4.50 | 5.35 | -0.50 | -9.09% | 98 | 1,594 | 458.20% |
| AMC240119C00037000 | 2022-08-19 3:23PM EDT | 37.00 | 4.45 | 4.20 | 5.00 | -0.95 | -17.59% | 2 | 1,556 | 439.84% |
| AMC240119C00040000 | 2022-08-19 3:20PM EDT | 40.00 | 4.15 | 4.00 | 4.80 | -0.70 | -14.43% | 138 | 2,508 | 432.62% |
| AMC240119C00042000 | 2022-08-17 12:27PM EDT | 42.00 | 6.35 | 3.50 | 4.65 | 0.00 | - | 24 | 107 | 415.63% |
| AMC240119C00045000 | 2022-08-19 10:48AM EDT | 45.00 | 4.11 | 3.50 | 4.20 | -0.14 | -3.29% | 49 | 1,004 | 407.23% |
| AMC240119C00047000 | 2022-08-19 2:51PM EDT | 47.00 | 3.55 | 3.25 | 4.05 | -0.65 | -15.48% | 1 | 1,225 | 398.54% |
| AMC240119C00050000 | 2022-08-19 2:30PM EDT | 50.00 | 3.40 | 3.00 | 3.90 | -0.42 | -10.99% | 31 | 3,340 | 391.50% |
| AMC240119C00055000 | 2022-08-19 3:38PM EDT | 55.00 | 3.06 | 2.73 | 3.45 | -0.94 | -23.50% | 22 | 210 | 378.03% |
| AMC240119C00060000 | 2022-08-19 3:56PM EDT | 60.00 | 2.95 | 2.60 | 3.15 | -0.15 | -4.84% | 47 | 885 | 372.36% |
| AMC240119C00065000 | 2022-08-19 1:02PM EDT | 65.00 | 2.60 | 2.04 | 3.15 | -0.45 | -14.75% | 24 | 283 | 362.50% |
| AMC240119C00070000 | 2022-08-19 3:59PM EDT | 70.00 | 2.33 | 2.02 | 2.65 | -0.37 | -13.70% | 6 | 283 | 353.22% |
| AMC240119C00075000 | 2022-08-19 3:54PM EDT | 75.00 | 2.17 | 1.83 | 2.31 | -0.44 | -16.86% | 41 | 974 | 342.97% |
| AMC240119C00080000 | 2022-08-19 2:38PM EDT | 80.00 | 1.90 | 1.70 | 2.45 | -0.42 | -18.10% | 20 | 513 | 347.85% |
| AMC240119C00085000 | 2022-08-19 3:33PM EDT | 85.00 | 1.93 | 1.60 | 2.33 | -0.27 | -12.27% | 1 | 289 | 345.80% |
| AMC240119C00090000 | 2022-08-19 3:59PM EDT | 90.00 | 1.84 | 1.50 | 1.85 | -0.22 | -10.68% | 555 | 16,141 | 332.62% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC240119P00000500 | 2023-08-22 3:59PM EDT | 0.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 201 | 565 | 50.00% |
| AMC240119P00001000 | 2023-09-26 12:00PM EDT | 1.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 1,648 | 50.00% |
| AMC240119P00001500 | 2023-08-22 3:47PM EDT | 1.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 13 | 1,425 | 50.00% |
| AMC240119P00002000 | 2023-09-21 9:47AM EDT | 2.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 251 | 50.00% |
| AMC240119P00002500 | 2023-08-22 3:37PM EDT | 2.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 343 | 3,155 | 50.00% |
| AMC240119P00003000 | 2023-09-26 1:54PM EDT | 3.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 11 | 369 | 50.00% |
| AMC240119P00003500 | 2023-08-22 3:48PM EDT | 3.50 | 1.67 | 0.00 | 0.00 | 0.00 | - | 194 | 4,446 | 50.00% |
| AMC240119P00004000 | 2023-09-26 3:20PM EDT | 4.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5,120 | 12,381 | 25.00% |
| AMC240119P00004500 | 2023-08-22 2:21PM EDT | 4.50 | 2.53 | 0.00 | 0.00 | 0.00 | - | 11 | 289 | 25.00% |
| AMC240119P00005000 | 2023-09-26 2:23PM EDT | 5.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 73 | 8,130 | 25.00% |
| AMC240119P00005500 | 2023-08-22 1:09PM EDT | 5.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 12.50% |
| AMC240119P00006000 | 2023-09-26 1:49PM EDT | 6.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 7 | 5,489 | 12.50% |
| AMC240119P00007000 | 2023-09-26 3:36PM EDT | 7.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 84 | 824 | 6.25% |
| AMC240119P00008000 | 2023-09-26 3:53PM EDT | 8.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 26 | 2,913 | 0.00% |
| AMC240119P00009000 | 2023-09-26 11:29AM EDT | 9.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 226 | 0.00% |
| AMC240119P00010000 | 2023-09-26 3:35PM EDT | 10.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 6 | 1,997 | 0.00% |
| AMC240119P00011000 | 2023-09-26 10:28AM EDT | 11.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 4 | 452 | 0.00% |
| AMC240119P00012000 | 2023-09-19 2:33PM EDT | 12.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 7 | 257 | 0.00% |
| AMC240119P00013000 | 2023-09-26 11:13AM EDT | 13.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 4 | 1,963 | 0.00% |
| AMC240119P00014000 | 2023-09-06 1:25PM EDT | 14.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| AMC240119P00015000 | 2023-09-21 3:21PM EDT | 15.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| AMC240119P00016000 | 2023-09-06 1:22PM EDT | 16.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMC240119P00017000 | 2023-09-13 10:24AM EDT | 17.00 | 9.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMC240119P00018000 | 2023-09-18 9:40AM EDT | 18.00 | 10.33 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AMC240119P00019000 | 2023-09-06 2:38PM EDT | 19.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 10 | 216 | 0.00% |
| AMC240119P00020000 | 2023-09-26 11:01AM EDT | 20.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 0.00% |
| AMC240119P00021000 | 2023-09-11 11:40AM EDT | 21.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMC240119P00022000 | 2023-09-11 9:47AM EDT | 22.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| AMC240119P00023000 | 2023-09-19 10:19AM EDT | 23.00 | 15.63 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| AMC240119P00024000 | 2023-09-25 3:08PM EDT | 24.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| AMC240119P00025000 | 2023-09-15 1:50PM EDT | 25.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 4 | 39 | 0.00% |
| AMC240119P00027000 | 2023-09-18 10:22AM EDT | 27.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 20 | 13 | 0.00% |
| AMC240119P00028000 | 2023-09-25 12:59PM EDT | 28.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AMC240119P00030000 | 2022-08-18 2:22PM EDT | 30.00 | 17.50 | 18.05 | 19.05 | 0.00 | - | 6 | 1,566 | 0.00% |
| AMC240119P00032000 | 2022-08-19 9:51AM EDT | 32.00 | 19.69 | 19.60 | 20.80 | +1.32 | +7.19% | 1 | 66 | 0.00% |
| AMC240119P00035000 | 2022-08-18 2:40PM EDT | 35.00 | 21.65 | 22.25 | 23.75 | 0.00 | - | 1 | 1,179 | 0.00% |
| AMC240119P00037000 | 2022-08-05 3:38PM EDT | 37.00 | 22.62 | 23.60 | 25.60 | 0.00 | - | 1 | 45 | 0.00% |
| AMC240119P00040000 | 2022-08-19 3:59PM EDT | 40.00 | 27.50 | 26.60 | 27.50 | +3.10 | +12.70% | 42 | 437 | 0.00% |
| AMC240119P00042000 | 2022-08-05 3:12PM EDT | 42.00 | 26.80 | 27.75 | 29.75 | 0.00 | - | 1 | 7 | 0.00% |
| AMC240119P00045000 | 2022-08-18 1:52PM EDT | 45.00 | 30.00 | 30.45 | 32.35 | 0.00 | - | 133 | 3,081 | 0.00% |
| AMC240119P00047000 | 2022-08-12 1:48PM EDT | 47.00 | 30.30 | 32.20 | 34.10 | 0.00 | - | 19 | 25 | 0.00% |
| AMC240119P00050000 | 2022-08-19 1:52PM EDT | 50.00 | 36.60 | 35.05 | 36.95 | +4.10 | +12.62% | 3 | 1,092 | 0.00% |
| AMC240119P00055000 | 2022-08-11 1:32PM EDT | 55.00 | 36.81 | 39.95 | 41.40 | 0.00 | - | 2 | 49 | 0.00% |
| AMC240119P00060000 | 2022-08-19 3:55PM EDT | 60.00 | 44.90 | 44.80 | 45.75 | +3.40 | +8.19% | 2 | 577 | 0.00% |
| AMC240119P00065000 | 2022-08-08 9:41AM EDT | 65.00 | 47.15 | 49.40 | 50.45 | 0.00 | - | 1 | 13 | 0.00% |
| AMC240119P00070000 | 2022-08-19 3:51PM EDT | 70.00 | 54.30 | 54.10 | 55.35 | -5.35 | -8.97% | 4 | 29 | 0.00% |
| AMC240119P00075000 | 2022-08-19 12:31PM EDT | 75.00 | 58.80 | 58.65 | 60.15 | -3.00 | -4.85% | 2 | 84 | 0.00% |
| AMC240119P00080000 | 2022-08-19 11:28AM EDT | 80.00 | 63.70 | 63.30 | 65.05 | +1.40 | +2.25% | 56 | 648 | 0.00% |
| AMC240119P00085000 | 2022-08-19 1:05PM EDT | 85.00 | 68.55 | 68.00 | 69.85 | +1.15 | +1.71% | 100 | 3,220 | 0.00% |
| AMC240119P00090000 | 2022-08-19 2:53PM EDT | 90.00 | 73.85 | 72.70 | 74.80 | +1.80 | +2.50% | 288 | 5,845 | 0.00% |
© 2023 Yahoo. All rights reserved.
