Australia markets close in 5 hours 46 minutes

AMC Entertainment Holdings, Inc. (AMC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
7.23-0.20 (-2.69%)
At close: 04:00PM EST
7.28 +0.05 (+0.69%)
After hours: 06:25PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC240119C000010002022-11-23 11:02AM EST1.006.596.006.550.00-18106.25%
AMC240119C000020002022-11-30 10:34AM EST2.005.245.105.35+0.13+2.54%1186.33%
AMC240119C000030002022-11-30 3:46PM EST3.004.254.254.50-0.41-8.80%191,17764.26%
AMC240119C000040002022-11-30 2:14PM EST4.003.703.503.85-0.30-7.50%2610268.36%
AMC240119C000050002022-11-30 12:42PM EST5.003.002.963.25-0.60-16.67%161,37370.41%
AMC240119C000080002022-11-30 3:52PM EST8.002.032.012.25-0.39-16.12%15,11734,13679.30%
AMC240119C000100002022-11-30 3:47PM EST10.001.701.621.85-0.20-10.53%2494,90482.67%
AMC240119C000120002022-11-30 2:21PM EST12.001.501.311.45-0.05-3.23%1,9246,38282.86%
AMC240119C000130002022-08-19 2:54PM EST13.009.458.659.90-1.65-14.86%481,8680.00%
AMC240119C000150002022-11-30 3:29PM EST15.001.141.021.23-0.13-10.24%54,94887.21%
AMC240119C000170002022-11-30 3:48PM EST17.001.070.871.19-0.20-15.75%71,47490.48%
AMC240119C000180002022-08-19 2:56PM EST18.008.157.358.40-0.70-7.91%1501,9510.00%
AMC240119C000200002022-11-30 3:43PM EST20.000.900.860.94-0.15-14.29%225,11593.85%
AMC240119C000220002022-11-29 3:56PM EST22.000.830.640.850.00-42,16492.38%
AMC240119C000230002022-08-19 2:05PM EST23.006.666.057.20-1.14-14.62%80797369.73%
AMC240119C000250002022-11-30 3:56PM EST25.000.690.670.74-0.13-15.85%1299,57896.48%
AMC240119C000270002022-08-19 2:00PM EST27.005.845.556.40-0.91-13.48%22928312.99%
AMC240119C000300002022-08-19 2:45PM EST30.005.505.005.85-0.80-12.70%1,6322,395282.23%
AMC240119C000320002022-08-19 10:35AM EST32.005.255.105.60-1.05-16.67%56403280.76%
AMC240119C000350002022-08-19 2:54PM EST35.005.004.505.35-0.50-9.09%981,594263.18%
AMC240119C000370002022-08-19 2:23PM EST37.004.454.205.00-0.95-17.59%21,556250.98%
AMC240119C000400002022-08-19 2:20PM EST40.004.154.004.80-0.70-14.43%1382,508245.85%
AMC240119C000420002022-08-17 11:27AM EST42.006.353.504.650.00-24107235.11%
AMC240119C000450002022-08-19 9:48AM EST45.004.113.504.20-0.14-3.29%491,004229.49%
AMC240119C000470002022-08-19 1:51PM EST47.003.553.254.05-0.65-15.48%11,225224.07%
AMC240119C000500002022-08-19 1:30PM EST50.003.403.003.90-0.42-10.99%313,340219.53%
AMC240119C000550002022-08-19 2:38PM EST55.003.062.733.45-0.94-23.50%22210211.08%
AMC240119C000600002022-08-19 2:56PM EST60.002.952.603.15-0.15-4.84%47885207.37%
AMC240119C000650002022-08-19 12:02PM EST65.002.602.043.15-0.45-14.75%24283201.27%
AMC240119C000700002022-08-19 2:59PM EST70.002.332.022.65-0.37-13.70%6283195.65%
AMC240119C000750002022-08-19 2:54PM EST75.002.171.832.31-0.44-16.86%41974189.55%
AMC240119C000800002022-08-19 1:38PM EST80.001.901.702.45-0.42-18.10%20513192.14%
AMC240119C000850002022-08-19 2:33PM EST85.001.931.602.33-0.27-12.27%1289190.72%
AMC240119C000900002022-08-19 2:59PM EST90.001.841.501.85-0.22-10.68%55516,141183.06%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC240119P000010002022-11-30 2:04PM EST1.000.230.230.29+0.04+21.05%5703169.53%
AMC240119P000020002022-11-30 3:45PM EST2.000.610.580.73+0.05+8.93%107438155.86%
AMC240119P000030002022-11-30 3:55PM EST3.001.081.071.12+0.03+2.86%49556144.92%
AMC240119P000040002022-11-22 3:14PM EST4.001.561.581.810.00-12148143.75%
AMC240119P000050002022-11-30 3:11PM EST5.002.252.242.28+0.10+4.65%101,082137.89%
AMC240119P000080002022-11-30 3:54PM EST8.004.304.254.45+0.10+2.38%701,644132.23%
AMC240119P000100002022-11-30 2:23PM EST10.005.905.756.250.00-200835133.69%
AMC240119P000120002022-11-22 10:01AM EST12.007.707.407.800.00-191,446130.76%
AMC240119P000130002022-08-19 2:56PM EST13.005.705.406.05+0.35+6.54%1611,80046.88%
AMC240119P000150002022-11-03 1:21PM EST15.0010.6510.0010.450.00-241130.96%
AMC240119P000170002022-11-21 11:17AM EST17.0012.2011.8512.250.00-29131.93%
AMC240119P000180002022-08-19 2:54PM EST18.009.108.759.50+0.59+6.93%416440.00%
AMC240119P000200002022-11-15 3:12PM EST20.0014.5514.5514.950.00-112,923130.52%
AMC240119P000220002022-11-02 9:20AM EST22.0016.9516.4016.850.00-517131.15%
AMC240119P000230002022-08-18 1:22PM EST23.0012.1012.5013.300.00-132760.00%
AMC240119P000250002022-11-18 9:35AM EST25.0019.3519.2019.750.00-5387132.32%
AMC240119P000270002022-08-19 9:03AM EST27.0015.5515.6016.50+0.65+4.36%1950.00%
AMC240119P000300002022-08-18 1:22PM EST30.0017.5018.0519.050.00-61,5660.00%
AMC240119P000320002022-08-19 8:51AM EST32.0019.6919.6020.80+1.32+7.19%1660.00%
AMC240119P000350002022-08-18 1:40PM EST35.0021.6522.2523.750.00-11,1790.00%
AMC240119P000370002022-08-05 2:38PM EST37.0022.6223.6025.600.00-1450.00%
AMC240119P000400002022-08-19 2:59PM EST40.0027.5026.6027.50+3.10+12.70%424370.00%
AMC240119P000420002022-08-05 2:12PM EST42.0026.8027.7529.750.00-170.00%
AMC240119P000450002022-08-18 12:52PM EST45.0030.0030.4532.350.00-1333,0810.00%
AMC240119P000470002022-08-12 12:48PM EST47.0030.3032.2034.100.00-19250.00%
AMC240119P000500002022-08-19 12:52PM EST50.0036.6035.0536.95+4.10+12.62%31,0920.00%
AMC240119P000550002022-08-11 12:32PM EST55.0036.8139.9541.400.00-2490.00%
AMC240119P000600002022-08-19 2:55PM EST60.0044.9044.8045.75+3.40+8.19%25770.00%
AMC240119P000650002022-08-08 8:41AM EST65.0047.1549.4050.450.00-1130.00%
AMC240119P000700002022-08-19 2:51PM EST70.0054.3054.1055.35-5.35-8.97%4290.00%
AMC240119P000750002022-08-19 11:31AM EST75.0058.8058.6560.15-3.00-4.85%2840.00%
AMC240119P000800002022-08-19 10:28AM EST80.0063.7063.3065.05+1.40+2.25%566480.00%
AMC240119P000850002022-08-19 12:05PM EST85.0068.5568.0069.85+1.15+1.71%1003,2200.00%
AMC240119P000900002022-08-19 1:53PM EST90.0073.8572.7074.80+1.80+2.50%2885,8450.00%