AMC Entertainment Holdings, Inc. (AMC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC240119C00001000 | 2022-11-23 11:02AM EST | 1.00 | 6.59 | 6.00 | 6.55 | 0.00 | - | 1 | 8 | 106.25% |
| AMC240119C00002000 | 2022-11-30 10:34AM EST | 2.00 | 5.24 | 5.10 | 5.35 | +0.13 | +2.54% | 1 | 1 | 86.33% |
| AMC240119C00003000 | 2022-11-30 3:46PM EST | 3.00 | 4.25 | 4.25 | 4.50 | -0.41 | -8.80% | 19 | 1,177 | 64.26% |
| AMC240119C00004000 | 2022-11-30 2:14PM EST | 4.00 | 3.70 | 3.50 | 3.85 | -0.30 | -7.50% | 26 | 102 | 68.36% |
| AMC240119C00005000 | 2022-11-30 12:42PM EST | 5.00 | 3.00 | 2.96 | 3.25 | -0.60 | -16.67% | 16 | 1,373 | 70.41% |
| AMC240119C00008000 | 2022-11-30 3:52PM EST | 8.00 | 2.03 | 2.01 | 2.25 | -0.39 | -16.12% | 15,117 | 34,136 | 79.30% |
| AMC240119C00010000 | 2022-11-30 3:47PM EST | 10.00 | 1.70 | 1.62 | 1.85 | -0.20 | -10.53% | 249 | 4,904 | 82.67% |
| AMC240119C00012000 | 2022-11-30 2:21PM EST | 12.00 | 1.50 | 1.31 | 1.45 | -0.05 | -3.23% | 1,924 | 6,382 | 82.86% |
| AMC240119C00013000 | 2022-08-19 2:54PM EST | 13.00 | 9.45 | 8.65 | 9.90 | -1.65 | -14.86% | 48 | 1,868 | 0.00% |
| AMC240119C00015000 | 2022-11-30 3:29PM EST | 15.00 | 1.14 | 1.02 | 1.23 | -0.13 | -10.24% | 5 | 4,948 | 87.21% |
| AMC240119C00017000 | 2022-11-30 3:48PM EST | 17.00 | 1.07 | 0.87 | 1.19 | -0.20 | -15.75% | 7 | 1,474 | 90.48% |
| AMC240119C00018000 | 2022-08-19 2:56PM EST | 18.00 | 8.15 | 7.35 | 8.40 | -0.70 | -7.91% | 150 | 1,951 | 0.00% |
| AMC240119C00020000 | 2022-11-30 3:43PM EST | 20.00 | 0.90 | 0.86 | 0.94 | -0.15 | -14.29% | 22 | 5,115 | 93.85% |
| AMC240119C00022000 | 2022-11-29 3:56PM EST | 22.00 | 0.83 | 0.64 | 0.85 | 0.00 | - | 4 | 2,164 | 92.38% |
| AMC240119C00023000 | 2022-08-19 2:05PM EST | 23.00 | 6.66 | 6.05 | 7.20 | -1.14 | -14.62% | 80 | 797 | 369.73% |
| AMC240119C00025000 | 2022-11-30 3:56PM EST | 25.00 | 0.69 | 0.67 | 0.74 | -0.13 | -15.85% | 129 | 9,578 | 96.48% |
| AMC240119C00027000 | 2022-08-19 2:00PM EST | 27.00 | 5.84 | 5.55 | 6.40 | -0.91 | -13.48% | 22 | 928 | 312.99% |
| AMC240119C00030000 | 2022-08-19 2:45PM EST | 30.00 | 5.50 | 5.00 | 5.85 | -0.80 | -12.70% | 1,632 | 2,395 | 282.23% |
| AMC240119C00032000 | 2022-08-19 10:35AM EST | 32.00 | 5.25 | 5.10 | 5.60 | -1.05 | -16.67% | 56 | 403 | 280.76% |
| AMC240119C00035000 | 2022-08-19 2:54PM EST | 35.00 | 5.00 | 4.50 | 5.35 | -0.50 | -9.09% | 98 | 1,594 | 263.18% |
| AMC240119C00037000 | 2022-08-19 2:23PM EST | 37.00 | 4.45 | 4.20 | 5.00 | -0.95 | -17.59% | 2 | 1,556 | 250.98% |
| AMC240119C00040000 | 2022-08-19 2:20PM EST | 40.00 | 4.15 | 4.00 | 4.80 | -0.70 | -14.43% | 138 | 2,508 | 245.85% |
| AMC240119C00042000 | 2022-08-17 11:27AM EST | 42.00 | 6.35 | 3.50 | 4.65 | 0.00 | - | 24 | 107 | 235.11% |
| AMC240119C00045000 | 2022-08-19 9:48AM EST | 45.00 | 4.11 | 3.50 | 4.20 | -0.14 | -3.29% | 49 | 1,004 | 229.49% |
| AMC240119C00047000 | 2022-08-19 1:51PM EST | 47.00 | 3.55 | 3.25 | 4.05 | -0.65 | -15.48% | 1 | 1,225 | 224.07% |
| AMC240119C00050000 | 2022-08-19 1:30PM EST | 50.00 | 3.40 | 3.00 | 3.90 | -0.42 | -10.99% | 31 | 3,340 | 219.53% |
| AMC240119C00055000 | 2022-08-19 2:38PM EST | 55.00 | 3.06 | 2.73 | 3.45 | -0.94 | -23.50% | 22 | 210 | 211.08% |
| AMC240119C00060000 | 2022-08-19 2:56PM EST | 60.00 | 2.95 | 2.60 | 3.15 | -0.15 | -4.84% | 47 | 885 | 207.37% |
| AMC240119C00065000 | 2022-08-19 12:02PM EST | 65.00 | 2.60 | 2.04 | 3.15 | -0.45 | -14.75% | 24 | 283 | 201.27% |
| AMC240119C00070000 | 2022-08-19 2:59PM EST | 70.00 | 2.33 | 2.02 | 2.65 | -0.37 | -13.70% | 6 | 283 | 195.65% |
| AMC240119C00075000 | 2022-08-19 2:54PM EST | 75.00 | 2.17 | 1.83 | 2.31 | -0.44 | -16.86% | 41 | 974 | 189.55% |
| AMC240119C00080000 | 2022-08-19 1:38PM EST | 80.00 | 1.90 | 1.70 | 2.45 | -0.42 | -18.10% | 20 | 513 | 192.14% |
| AMC240119C00085000 | 2022-08-19 2:33PM EST | 85.00 | 1.93 | 1.60 | 2.33 | -0.27 | -12.27% | 1 | 289 | 190.72% |
| AMC240119C00090000 | 2022-08-19 2:59PM EST | 90.00 | 1.84 | 1.50 | 1.85 | -0.22 | -10.68% | 555 | 16,141 | 183.06% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC240119P00001000 | 2022-11-30 2:04PM EST | 1.00 | 0.23 | 0.23 | 0.29 | +0.04 | +21.05% | 5 | 703 | 169.53% |
| AMC240119P00002000 | 2022-11-30 3:45PM EST | 2.00 | 0.61 | 0.58 | 0.73 | +0.05 | +8.93% | 107 | 438 | 155.86% |
| AMC240119P00003000 | 2022-11-30 3:55PM EST | 3.00 | 1.08 | 1.07 | 1.12 | +0.03 | +2.86% | 49 | 556 | 144.92% |
| AMC240119P00004000 | 2022-11-22 3:14PM EST | 4.00 | 1.56 | 1.58 | 1.81 | 0.00 | - | 12 | 148 | 143.75% |
| AMC240119P00005000 | 2022-11-30 3:11PM EST | 5.00 | 2.25 | 2.24 | 2.28 | +0.10 | +4.65% | 10 | 1,082 | 137.89% |
| AMC240119P00008000 | 2022-11-30 3:54PM EST | 8.00 | 4.30 | 4.25 | 4.45 | +0.10 | +2.38% | 70 | 1,644 | 132.23% |
| AMC240119P00010000 | 2022-11-30 2:23PM EST | 10.00 | 5.90 | 5.75 | 6.25 | 0.00 | - | 200 | 835 | 133.69% |
| AMC240119P00012000 | 2022-11-22 10:01AM EST | 12.00 | 7.70 | 7.40 | 7.80 | 0.00 | - | 19 | 1,446 | 130.76% |
| AMC240119P00013000 | 2022-08-19 2:56PM EST | 13.00 | 5.70 | 5.40 | 6.05 | +0.35 | +6.54% | 161 | 1,800 | 46.88% |
| AMC240119P00015000 | 2022-11-03 1:21PM EST | 15.00 | 10.65 | 10.00 | 10.45 | 0.00 | - | 2 | 41 | 130.96% |
| AMC240119P00017000 | 2022-11-21 11:17AM EST | 17.00 | 12.20 | 11.85 | 12.25 | 0.00 | - | 2 | 9 | 131.93% |
| AMC240119P00018000 | 2022-08-19 2:54PM EST | 18.00 | 9.10 | 8.75 | 9.50 | +0.59 | +6.93% | 41 | 644 | 0.00% |
| AMC240119P00020000 | 2022-11-15 3:12PM EST | 20.00 | 14.55 | 14.55 | 14.95 | 0.00 | - | 11 | 2,923 | 130.52% |
| AMC240119P00022000 | 2022-11-02 9:20AM EST | 22.00 | 16.95 | 16.40 | 16.85 | 0.00 | - | 5 | 17 | 131.15% |
| AMC240119P00023000 | 2022-08-18 1:22PM EST | 23.00 | 12.10 | 12.50 | 13.30 | 0.00 | - | 13 | 276 | 0.00% |
| AMC240119P00025000 | 2022-11-18 9:35AM EST | 25.00 | 19.35 | 19.20 | 19.75 | 0.00 | - | 5 | 387 | 132.32% |
| AMC240119P00027000 | 2022-08-19 9:03AM EST | 27.00 | 15.55 | 15.60 | 16.50 | +0.65 | +4.36% | 1 | 95 | 0.00% |
| AMC240119P00030000 | 2022-08-18 1:22PM EST | 30.00 | 17.50 | 18.05 | 19.05 | 0.00 | - | 6 | 1,566 | 0.00% |
| AMC240119P00032000 | 2022-08-19 8:51AM EST | 32.00 | 19.69 | 19.60 | 20.80 | +1.32 | +7.19% | 1 | 66 | 0.00% |
| AMC240119P00035000 | 2022-08-18 1:40PM EST | 35.00 | 21.65 | 22.25 | 23.75 | 0.00 | - | 1 | 1,179 | 0.00% |
| AMC240119P00037000 | 2022-08-05 2:38PM EST | 37.00 | 22.62 | 23.60 | 25.60 | 0.00 | - | 1 | 45 | 0.00% |
| AMC240119P00040000 | 2022-08-19 2:59PM EST | 40.00 | 27.50 | 26.60 | 27.50 | +3.10 | +12.70% | 42 | 437 | 0.00% |
| AMC240119P00042000 | 2022-08-05 2:12PM EST | 42.00 | 26.80 | 27.75 | 29.75 | 0.00 | - | 1 | 7 | 0.00% |
| AMC240119P00045000 | 2022-08-18 12:52PM EST | 45.00 | 30.00 | 30.45 | 32.35 | 0.00 | - | 133 | 3,081 | 0.00% |
| AMC240119P00047000 | 2022-08-12 12:48PM EST | 47.00 | 30.30 | 32.20 | 34.10 | 0.00 | - | 19 | 25 | 0.00% |
| AMC240119P00050000 | 2022-08-19 12:52PM EST | 50.00 | 36.60 | 35.05 | 36.95 | +4.10 | +12.62% | 3 | 1,092 | 0.00% |
| AMC240119P00055000 | 2022-08-11 12:32PM EST | 55.00 | 36.81 | 39.95 | 41.40 | 0.00 | - | 2 | 49 | 0.00% |
| AMC240119P00060000 | 2022-08-19 2:55PM EST | 60.00 | 44.90 | 44.80 | 45.75 | +3.40 | +8.19% | 2 | 577 | 0.00% |
| AMC240119P00065000 | 2022-08-08 8:41AM EST | 65.00 | 47.15 | 49.40 | 50.45 | 0.00 | - | 1 | 13 | 0.00% |
| AMC240119P00070000 | 2022-08-19 2:51PM EST | 70.00 | 54.30 | 54.10 | 55.35 | -5.35 | -8.97% | 4 | 29 | 0.00% |
| AMC240119P00075000 | 2022-08-19 11:31AM EST | 75.00 | 58.80 | 58.65 | 60.15 | -3.00 | -4.85% | 2 | 84 | 0.00% |
| AMC240119P00080000 | 2022-08-19 10:28AM EST | 80.00 | 63.70 | 63.30 | 65.05 | +1.40 | +2.25% | 56 | 648 | 0.00% |
| AMC240119P00085000 | 2022-08-19 12:05PM EST | 85.00 | 68.55 | 68.00 | 69.85 | +1.15 | +1.71% | 100 | 3,220 | 0.00% |
| AMC240119P00090000 | 2022-08-19 1:53PM EST | 90.00 | 73.85 | 72.70 | 74.80 | +1.80 | +2.50% | 288 | 5,845 | 0.00% |
© 2022 Yahoo. All rights reserved.
