Australia markets closed

AMC Entertainment Holdings, Inc. (AMC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
7.91-0.23 (-2.83%)
At close: 04:00PM EDT
7.94 +0.03 (+0.38%)
Pre-market: 07:16AM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC240119C000005002023-08-22 3:38PM EDT0.502.070.000.000.00-45380.00%
AMC240119C000010002023-09-22 2:40PM EDT1.006.750.000.000.00-1220.00%
AMC240119C000015002023-08-22 1:47PM EDT1.501.050.000.000.00-27670.00%
AMC240119C000020002023-09-01 10:46AM EDT2.0010.800.000.000.00-220.00%
AMC240119C000025002023-08-22 3:59PM EDT2.500.540.000.000.00-35,89827,6000.00%
AMC240119C000030002023-09-18 2:23PM EDT3.005.090.000.000.00-1160.00%
AMC240119C000035002023-08-22 3:44PM EDT3.500.400.000.000.00-8704,0740.00%
AMC240119C000040002023-09-26 12:23PM EDT4.004.430.000.000.00-11590.00%
AMC240119C000045002023-08-22 3:45PM EDT4.500.310.000.000.00-1,3353,4320.00%
AMC240119C000050002023-09-26 10:28AM EDT5.003.900.000.000.00-12390.00%
AMC240119C000055002023-08-22 3:22PM EDT5.500.250.000.000.00-1322,0260.00%
AMC240119C000060002023-09-25 1:14PM EDT6.003.200.000.000.00-2640.00%
AMC240119C000070002023-09-26 3:31PM EDT7.002.190.000.000.00-4044400.00%
AMC240119C000080002023-09-26 3:33PM EDT8.001.820.000.000.00-237850.78%
AMC240119C000090002023-09-26 3:55PM EDT9.001.380.000.000.00-1181,2226.25%
AMC240119C000100002023-09-26 3:44PM EDT10.001.180.000.000.00-1201,18612.50%
AMC240119C000110002023-09-26 3:41PM EDT11.000.970.000.000.00-1162012.50%
AMC240119C000120002023-09-26 3:49PM EDT12.000.820.000.000.00-4252125.00%
AMC240119C000130002023-09-26 3:35PM EDT13.000.670.000.000.00-281,97325.00%
AMC240119C000140002023-09-26 1:06PM EDT14.000.560.000.000.00-3960725.00%
AMC240119C000150002023-09-26 3:07PM EDT15.000.510.000.000.00-211,31525.00%
AMC240119C000160002023-09-26 3:28PM EDT16.000.450.000.000.00-810625.00%
AMC240119C000170002023-09-26 3:05PM EDT17.000.410.000.000.00-514525.00%
AMC240119C000180002023-09-26 3:04PM EDT18.000.360.000.000.00-153,13925.00%
AMC240119C000190002023-09-26 1:06PM EDT19.000.300.000.000.00-108050.00%
AMC240119C000200002023-09-26 3:58PM EDT20.000.290.000.000.00-1031,39350.00%
AMC240119C000210002023-09-26 1:01PM EDT21.000.270.000.000.00-59050.00%
AMC240119C000220002023-09-26 3:48PM EDT22.000.250.000.000.00-922,23450.00%
AMC240119C000230002023-09-25 2:55PM EDT23.000.260.000.000.00-34450.00%
AMC240119C000240002023-09-25 12:18PM EDT24.000.230.000.000.00-55750.00%
AMC240119C000250002023-09-26 3:14PM EDT25.000.190.000.000.00-5374050.00%
AMC240119C000260002023-09-22 1:36PM EDT26.000.200.000.000.00-158850.00%
AMC240119C000270002023-09-26 10:26AM EDT27.000.210.000.000.00-489750.00%
AMC240119C000280002023-09-26 3:48PM EDT28.000.160.000.000.00-3485,96850.00%
AMC240119C000300002022-08-19 3:45PM EDT30.005.505.005.85-0.80-12.70%1,6322,395484.57%
AMC240119C000320002022-08-19 11:35AM EDT32.005.255.105.60-1.05-16.67%56403483.59%
AMC240119C000350002022-08-19 3:54PM EDT35.005.004.505.35-0.50-9.09%981,594458.20%
AMC240119C000370002022-08-19 3:23PM EDT37.004.454.205.00-0.95-17.59%21,556439.84%
AMC240119C000400002022-08-19 3:20PM EDT40.004.154.004.80-0.70-14.43%1382,508432.62%
AMC240119C000420002022-08-17 12:27PM EDT42.006.353.504.650.00-24107415.63%
AMC240119C000450002022-08-19 10:48AM EDT45.004.113.504.20-0.14-3.29%491,004407.23%
AMC240119C000470002022-08-19 2:51PM EDT47.003.553.254.05-0.65-15.48%11,225398.54%
AMC240119C000500002022-08-19 2:30PM EDT50.003.403.003.90-0.42-10.99%313,340391.50%
AMC240119C000550002022-08-19 3:38PM EDT55.003.062.733.45-0.94-23.50%22210378.03%
AMC240119C000600002022-08-19 3:56PM EDT60.002.952.603.15-0.15-4.84%47885372.36%
AMC240119C000650002022-08-19 1:02PM EDT65.002.602.043.15-0.45-14.75%24283362.50%
AMC240119C000700002022-08-19 3:59PM EDT70.002.332.022.65-0.37-13.70%6283353.22%
AMC240119C000750002022-08-19 3:54PM EDT75.002.171.832.31-0.44-16.86%41974342.97%
AMC240119C000800002022-08-19 2:38PM EDT80.001.901.702.45-0.42-18.10%20513347.85%
AMC240119C000850002022-08-19 3:33PM EDT85.001.931.602.33-0.27-12.27%1289345.80%
AMC240119C000900002022-08-19 3:59PM EDT90.001.841.501.85-0.22-10.68%55516,141332.62%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC240119P000005002023-08-22 3:59PM EDT0.500.030.000.000.00-20156550.00%
AMC240119P000010002023-09-26 12:00PM EDT1.000.020.000.000.00-191,64850.00%
AMC240119P000015002023-08-22 3:47PM EDT1.500.330.000.000.00-131,42550.00%
AMC240119P000020002023-09-21 9:47AM EDT2.000.060.000.000.00-125150.00%
AMC240119P000025002023-08-22 3:37PM EDT2.500.950.000.000.00-3433,15550.00%
AMC240119P000030002023-09-26 1:54PM EDT3.000.140.000.000.00-1136950.00%
AMC240119P000035002023-08-22 3:48PM EDT3.501.670.000.000.00-1944,44650.00%
AMC240119P000040002023-09-26 3:20PM EDT4.000.280.000.000.00-5,12012,38125.00%
AMC240119P000045002023-08-22 2:21PM EDT4.502.530.000.000.00-1128925.00%
AMC240119P000050002023-09-26 2:23PM EDT5.000.530.000.000.00-738,13025.00%
AMC240119P000055002023-08-22 1:09PM EDT5.503.600.000.000.00-25112.50%
AMC240119P000060002023-09-26 1:49PM EDT6.000.870.000.000.00-75,48912.50%
AMC240119P000070002023-09-26 3:36PM EDT7.001.310.000.000.00-848246.25%
AMC240119P000080002023-09-26 3:53PM EDT8.001.850.000.000.00-262,9130.00%
AMC240119P000090002023-09-26 11:29AM EDT9.002.300.000.000.00-32260.00%
AMC240119P000100002023-09-26 3:35PM EDT10.003.200.000.000.00-61,9970.00%
AMC240119P000110002023-09-26 10:28AM EDT11.003.680.000.000.00-44520.00%
AMC240119P000120002023-09-19 2:33PM EDT12.004.850.000.000.00-72570.00%
AMC240119P000130002023-09-26 11:13AM EDT13.005.350.000.000.00-41,9630.00%
AMC240119P000140002023-09-06 1:25PM EDT14.006.000.000.000.00-2120.00%
AMC240119P000150002023-09-21 3:21PM EDT15.007.650.000.000.00-5170.00%
AMC240119P000160002023-09-06 1:22PM EDT16.007.600.000.000.00-200.00%
AMC240119P000170002023-09-13 10:24AM EDT17.009.820.000.000.00-110.00%
AMC240119P000180002023-09-18 9:40AM EDT18.0010.330.000.000.00-130.00%
AMC240119P000190002023-09-06 2:38PM EDT19.0010.850.000.000.00-102160.00%
AMC240119P000200002023-09-26 11:01AM EDT20.0011.850.000.000.00-11240.00%
AMC240119P000210002023-09-11 11:40AM EDT21.0014.200.000.000.00-1000.00%
AMC240119P000220002023-09-11 9:47AM EDT22.0015.150.000.000.00-550.00%
AMC240119P000230002023-09-19 10:19AM EDT23.0015.630.000.000.00-1130.00%
AMC240119P000240002023-09-25 3:08PM EDT24.0016.050.000.000.00-3150.00%
AMC240119P000250002023-09-15 1:50PM EDT25.0016.850.000.000.00-4390.00%
AMC240119P000270002023-09-18 10:22AM EDT27.0019.350.000.000.00-20130.00%
AMC240119P000280002023-09-25 12:59PM EDT28.0019.750.000.000.00-140.00%
AMC240119P000300002022-08-18 2:22PM EDT30.0017.5018.0519.050.00-61,5660.00%
AMC240119P000320002022-08-19 9:51AM EDT32.0019.6919.6020.80+1.32+7.19%1660.00%
AMC240119P000350002022-08-18 2:40PM EDT35.0021.6522.2523.750.00-11,1790.00%
AMC240119P000370002022-08-05 3:38PM EDT37.0022.6223.6025.600.00-1450.00%
AMC240119P000400002022-08-19 3:59PM EDT40.0027.5026.6027.50+3.10+12.70%424370.00%
AMC240119P000420002022-08-05 3:12PM EDT42.0026.8027.7529.750.00-170.00%
AMC240119P000450002022-08-18 1:52PM EDT45.0030.0030.4532.350.00-1333,0810.00%
AMC240119P000470002022-08-12 1:48PM EDT47.0030.3032.2034.100.00-19250.00%
AMC240119P000500002022-08-19 1:52PM EDT50.0036.6035.0536.95+4.10+12.62%31,0920.00%
AMC240119P000550002022-08-11 1:32PM EDT55.0036.8139.9541.400.00-2490.00%
AMC240119P000600002022-08-19 3:55PM EDT60.0044.9044.8045.75+3.40+8.19%25770.00%
AMC240119P000650002022-08-08 9:41AM EDT65.0047.1549.4050.450.00-1130.00%
AMC240119P000700002022-08-19 3:51PM EDT70.0054.3054.1055.35-5.35-8.97%4290.00%
AMC240119P000750002022-08-19 12:31PM EDT75.0058.8058.6560.15-3.00-4.85%2840.00%
AMC240119P000800002022-08-19 11:28AM EDT80.0063.7063.3065.05+1.40+2.25%566480.00%
AMC240119P000850002022-08-19 1:05PM EDT85.0068.5568.0069.85+1.15+1.71%1003,2200.00%
AMC240119P000900002022-08-19 2:53PM EDT90.0073.8572.7074.80+1.80+2.50%2885,8450.00%