AMC Entertainment Holdings, Inc. (AMC)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC240119C00005000 | 2021-12-02 3:47PM EST | 5.00 | 25.98 | 23.95 | 27.75 | +1.26 | +5.10% | 57 | 137 | 91.11% |
| AMC240119C00010000 | 2021-12-02 12:00PM EST | 10.00 | 22.41 | 20.75 | 24.50 | +1.41 | +6.71% | 6 | 174 | 91.82% |
| AMC240119C00015000 | 2021-12-02 11:22AM EST | 15.00 | 20.85 | 18.50 | 22.40 | +1.85 | +9.74% | 1 | 74 | 95.48% |
| AMC240119C00020000 | 2021-12-02 12:57PM EST | 20.00 | 18.45 | 17.00 | 20.85 | +0.85 | +4.83% | 4 | 51 | 99.07% |
| AMC240119C00025000 | 2021-12-02 2:15PM EST | 25.00 | 19.95 | 15.50 | 19.60 | +2.95 | +17.35% | 4 | 115 | 100.22% |
| AMC240119C00030000 | 2021-12-02 11:28AM EST | 30.00 | 16.70 | 15.00 | 18.40 | -0.25 | -1.47% | 26 | 220 | 103.35% |
| AMC240119C00035000 | 2021-12-02 3:56PM EST | 35.00 | 15.25 | 13.05 | 18.00 | +0.85 | +5.90% | 153 | 182 | 102.53% |
| AMC240119C00040000 | 2021-12-02 3:49PM EST | 40.00 | 15.00 | 12.55 | 17.00 | +1.70 | +12.78% | 32 | 385 | 103.75% |
| AMC240119C00045000 | 2021-12-02 3:51PM EST | 45.00 | 14.95 | 12.00 | 15.50 | +1.68 | +12.66% | 39 | 295 | 102.42% |
| AMC240119C00047000 | 2021-12-02 3:36PM EST | 47.00 | 13.45 | 12.00 | 14.25 | -0.50 | -3.58% | 47 | 175 | 100.42% |
| AMC240119C00050000 | 2021-12-02 3:12PM EST | 50.00 | 13.50 | 11.05 | 15.40 | +1.50 | +12.50% | 58 | 279 | 103.72% |
| AMC240119C00055000 | 2021-12-02 2:58PM EST | 55.00 | 12.40 | 10.20 | 15.00 | -2.60 | -17.33% | 4 | 115 | 103.92% |
| AMC240119C00060000 | 2021-12-02 2:03PM EST | 60.00 | 12.70 | 10.35 | 13.20 | +0.90 | +7.63% | 17 | 212 | 102.55% |
| AMC240119C00065000 | 2021-12-02 3:58PM EST | 65.00 | 10.60 | 10.60 | 11.75 | -0.40 | -3.64% | 18 | 68 | 102.22% |
| AMC240119C00070000 | 2021-12-02 1:29PM EST | 70.00 | 10.50 | 8.50 | 13.40 | 0.00 | - | 5 | 62 | 103.81% |
| AMC240119C00075000 | 2021-12-02 12:22PM EST | 75.00 | 10.50 | 8.00 | 10.95 | +0.50 | +5.00% | 1 | 68 | 97.99% |
| AMC240119C00080000 | 2021-12-02 3:08PM EST | 80.00 | 10.36 | 8.00 | 12.50 | +1.56 | +17.73% | 20 | 154 | 104.81% |
| AMC240119C00085000 | 2021-12-02 12:55PM EST | 85.00 | 10.00 | 7.50 | 11.90 | -0.43 | -4.12% | 16 | 89 | 103.89% |
| AMC240119C00090000 | 2021-12-02 3:27PM EST | 90.00 | 9.90 | 9.40 | 10.00 | +0.90 | +10.00% | 62 | 1,561 | 105.96% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC240119P00005000 | 2021-12-02 3:43PM EST | 5.00 | 1.13 | 1.00 | 1.26 | +0.03 | +2.73% | 15 | 672 | 112.79% |
| AMC240119P00010000 | 2021-12-02 1:39PM EST | 10.00 | 3.10 | 2.76 | 3.45 | -0.45 | -12.68% | 40 | 398 | 104.96% |
| AMC240119P00015000 | 2021-12-02 10:47AM EST | 15.00 | 6.70 | 5.75 | 7.70 | +1.10 | +19.64% | 61 | 83 | 114.18% |
| AMC240119P00020000 | 2021-12-02 3:39PM EST | 20.00 | 9.55 | 9.40 | 10.00 | -0.55 | -5.45% | 9 | 146 | 109.33% |
| AMC240119P00025000 | 2021-12-02 9:42AM EST | 25.00 | 13.48 | 11.90 | 14.20 | +0.08 | +0.60% | 10 | 157 | 106.79% |
| AMC240119P00030000 | 2021-12-02 11:59AM EST | 30.00 | 17.18 | 15.25 | 19.15 | +0.70 | +4.25% | 71 | 98 | 109.40% |
| AMC240119P00035000 | 2021-12-02 12:57PM EST | 35.00 | 21.00 | 20.05 | 22.55 | +0.86 | +4.27% | 10 | 548 | 110.13% |
| AMC240119P00040000 | 2021-12-01 2:02PM EST | 40.00 | 24.45 | 23.35 | 27.50 | 0.00 | - | 11 | 230 | 110.13% |
| AMC240119P00045000 | 2021-12-01 1:46PM EST | 45.00 | 29.00 | 27.20 | 31.50 | 0.00 | - | 1 | 3,271 | 108.17% |
| AMC240119P00047000 | 2021-11-26 12:40PM EST | 47.00 | 29.10 | 29.20 | 33.50 | 0.00 | - | 1 | 8 | 110.06% |
| AMC240119P00050000 | 2021-12-01 2:36PM EST | 50.00 | 34.02 | 31.90 | 36.00 | 0.00 | - | 1 | 812 | 110.12% |
| AMC240119P00055000 | 2021-12-02 3:40PM EST | 55.00 | 37.60 | 35.75 | 40.35 | -0.62 | -1.62% | 1 | 43 | 108.46% |
| AMC240119P00060000 | 2021-11-22 2:58PM EST | 60.00 | 38.90 | 40.65 | 44.05 | 0.00 | - | 18 | 21 | 107.73% |
| AMC240119P00065000 | 2021-11-24 12:49PM EST | 65.00 | 43.03 | 44.50 | 48.65 | 0.00 | - | 3 | 5 | 106.29% |
| AMC240119P00070000 | 2021-10-18 2:40PM EST | 70.00 | 46.15 | 45.00 | 49.35 | 0.00 | - | 4 | 5 | 83.96% |
| AMC240119P00075000 | 2021-11-08 3:51PM EST | 75.00 | 50.50 | 54.10 | 56.90 | 0.00 | - | - | 1 | 105.54% |
| AMC240119P00080000 | 2021-11-03 9:27AM EST | 80.00 | 55.16 | 58.50 | 61.90 | 0.00 | - | 3 | 3 | 106.23% |
| AMC240119P00085000 | 2021-10-19 9:44AM EST | 85.00 | 59.00 | 58.00 | 62.50 | 0.00 | - | 4 | 5 | 80.10% |
| AMC240119P00090000 | 2021-11-30 1:13PM EST | 90.00 | 68.00 | 67.60 | 71.30 | 0.00 | - | 1 | 26 | 106.24% |
© 2021 Yahoo. All rights reserved.
