AMC Entertainment Holdings, Inc. (AMC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:26PM EST. Market open.
Callsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC240315C00000500 | 2023-08-22 9:31AM EST | 0.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 96 | 4 | 0.00% |
| AMC240315C00001000 | 2023-12-04 10:14AM EST | 1.00 | 6.00 | 5.75 | 6.20 | 0.00 | - | 10 | 19 | 255.47% |
| AMC240315C00002000 | 2023-12-07 11:26AM EST | 2.00 | 4.85 | 4.85 | 4.95 | -0.05 | -1.02% | 2 | 76 | 123.44% |
| AMC240315C00002500 | 2023-08-22 2:57PM EST | 2.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 315 | 544 | 0.00% |
| AMC240315C00003000 | 2023-12-06 9:34AM EST | 3.00 | 3.95 | 3.90 | 4.10 | -0.25 | -5.95% | 1 | 108 | 121.09% |
| AMC240315C00003500 | 2023-08-22 2:51PM EST | 3.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 173 | 1,881 | 0.00% |
| AMC240315C00004000 | 2023-12-04 3:15PM EST | 4.00 | 3.10 | 3.10 | 3.25 | -0.60 | -16.22% | 1 | 74 | 113.67% |
| AMC240315C00004500 | 2023-08-22 1:35PM EST | 4.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 58 | 455 | 0.00% |
| AMC240315C00005000 | 2023-12-07 10:13AM EST | 5.00 | 2.43 | 2.37 | 2.51 | +0.01 | +0.41% | 2 | 267 | 106.45% |
| AMC240315C00005500 | 2023-08-22 1:08PM EST | 5.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 53 | 557 | 0.00% |
| AMC240315C00006000 | 2023-12-07 1:28PM EST | 6.00 | 1.89 | 1.85 | 1.93 | +0.02 | +1.07% | 54 | 1,482 | 106.45% |
| AMC240315C00007000 | 2023-12-07 2:00PM EST | 7.00 | 1.44 | 1.42 | 1.47 | +0.02 | +1.41% | 148 | 2,776 | 105.27% |
| AMC240315C00008000 | 2023-12-07 12:52PM EST | 8.00 | 1.12 | 1.10 | 1.17 | -0.01 | -0.88% | 46 | 2,971 | 106.93% |
| AMC240315C00009000 | 2023-12-07 1:25PM EST | 9.00 | 0.92 | 0.89 | 0.96 | +0.01 | +1.10% | 44 | 4,493 | 110.16% |
| AMC240315C00010000 | 2023-12-07 1:29PM EST | 10.00 | 0.75 | 0.74 | 0.79 | 0.00 | - | 58 | 3,922 | 113.09% |
| AMC240315C00011000 | 2023-12-07 12:22PM EST | 11.00 | 0.65 | 0.63 | 0.67 | +0.02 | +3.17% | 43 | 3,620 | 116.21% |
| AMC240315C00012000 | 2023-12-07 9:43AM EST | 12.00 | 0.51 | 0.53 | 0.58 | -0.04 | -7.27% | 12 | 1,904 | 118.75% |
| AMC240315C00013000 | 2023-12-07 1:04PM EST | 13.00 | 0.46 | 0.46 | 0.51 | -0.04 | -8.00% | 92 | 775 | 121.68% |
| AMC240315C00014000 | 2023-12-07 1:01PM EST | 14.00 | 0.44 | 0.41 | 0.46 | -0.01 | -2.22% | 2 | 797 | 124.81% |
| AMC240315C00015000 | 2023-12-07 11:27AM EST | 15.00 | 0.37 | 0.36 | 0.41 | -0.04 | -9.76% | 245 | 2,986 | 126.95% |
| AMC240315C00016000 | 2023-12-06 3:21PM EST | 16.00 | 0.35 | 0.33 | 0.38 | 0.00 | - | 43 | 695 | 130.08% |
| AMC240315C00017000 | 2023-12-06 3:04PM EST | 17.00 | 0.31 | 0.29 | 0.35 | -0.01 | -3.12% | 1 | 274 | 132.03% |
| AMC240315C00018000 | 2023-12-06 3:46PM EST | 18.00 | 0.32 | 0.27 | 0.32 | 0.00 | - | 89 | 528 | 134.38% |
| AMC240315C00019000 | 2023-12-07 11:04AM EST | 19.00 | 0.26 | 0.25 | 0.31 | 0.00 | - | 3 | 434 | 137.50% |
| AMC240315C00020000 | 2023-12-07 1:09PM EST | 20.00 | 0.27 | 0.25 | 0.27 | 0.00 | - | 554 | 5,589 | 139.45% |
| AMC240315C00021000 | 2023-12-06 3:03PM EST | 21.00 | 0.22 | 0.21 | 0.28 | -0.01 | -4.35% | 35 | 274 | 141.60% |
| AMC240315C00022000 | 2023-12-06 3:46PM EST | 22.00 | 0.22 | 0.19 | 0.27 | 0.00 | - | 37 | 630 | 143.55% |
| AMC240315C00023000 | 2023-12-06 10:09AM EST | 23.00 | 0.24 | 0.18 | 0.25 | 0.00 | - | 8 | 417 | 144.92% |
| AMC240315C00026000 | 2023-12-07 10:13AM EST | 26.00 | 0.14 | 0.15 | 0.24 | -0.03 | -17.65% | 16 | 2,248 | 151.76% |
| AMC240315C00027000 | 2023-12-05 12:18PM EST | 27.00 | 0.15 | 0.14 | 0.25 | 0.00 | - | 5 | 2,837 | 154.69% |
| AMC240315C00028000 | 2023-12-07 2:03PM EST | 28.00 | 0.19 | 0.18 | 0.19 | +0.01 | +5.56% | 618 | 25,719 | 155.86% |
Putsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC240315P00000500 | 2023-08-22 2:21PM EST | 0.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 123 | 625 | 50.00% |
| AMC240315P00001000 | 2023-12-04 3:50PM EST | 1.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 827 | 184.38% |
| AMC240315P00001500 | 2023-08-22 2:07PM EST | 1.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 22 | 353 | 50.00% |
| AMC240315P00002000 | 2023-12-04 12:58PM EST | 2.00 | 0.13 | 0.01 | 0.11 | 0.00 | - | 1 | 300 | 146.09% |
| AMC240315P00002500 | 2023-08-22 2:45PM EST | 2.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 178 | 1,239 | 50.00% |
| AMC240315P00003000 | 2023-12-07 1:16PM EST | 3.00 | 0.08 | 0.06 | 0.10 | -0.04 | -33.33% | 5 | 25,264 | 108.59% |
| AMC240315P00003500 | 2023-08-22 2:45PM EST | 3.50 | 1.81 | 0.00 | 0.00 | 0.00 | - | 94 | 1,173 | 25.00% |
| AMC240315P00004000 | 2023-12-07 1:16PM EST | 4.00 | 0.27 | 0.24 | 0.27 | +0.01 | +3.85% | 18 | 5,791 | 107.03% |
| AMC240315P00004500 | 2023-08-21 12:25PM EST | 4.50 | 2.32 | 0.00 | 0.00 | 0.00 | - | 5 | 38 | 25.00% |
| AMC240315P00005000 | 2023-12-07 2:05PM EST | 5.00 | 0.53 | 0.51 | 0.55 | -0.02 | -3.64% | 3 | 13,685 | 102.93% |
| AMC240315P00005500 | 2023-08-22 1:50PM EST | 5.50 | 3.57 | 0.00 | 0.00 | 0.00 | - | 9 | 59 | 12.50% |
| AMC240315P00006000 | 2023-12-07 10:08AM EST | 6.00 | 0.96 | 0.92 | 0.97 | +0.01 | +1.05% | 121 | 2,273 | 100.78% |
| AMC240315P00007000 | 2023-12-07 1:37PM EST | 7.00 | 1.48 | 1.46 | 1.53 | -0.05 | -3.27% | 12 | 7,026 | 99.90% |
| AMC240315P00008000 | 2023-12-07 2:05PM EST | 8.00 | 2.17 | 2.12 | 2.21 | -0.03 | -1.36% | 3 | 3,039 | 100.39% |
| AMC240315P00009000 | 2023-12-07 11:26AM EST | 9.00 | 2.99 | 2.92 | 3.00 | +0.04 | +1.36% | 52 | 2,229 | 103.81% |
| AMC240315P00010000 | 2023-12-06 11:33AM EST | 10.00 | 3.73 | 3.75 | 3.85 | 0.00 | - | 18 | 1,761 | 106.35% |
| AMC240315P00011000 | 2023-11-28 11:59AM EST | 11.00 | 4.61 | 4.60 | 4.70 | 0.00 | - | 1 | 90 | 106.35% |
| AMC240315P00012000 | 2023-11-29 10:47AM EST | 12.00 | 5.24 | 5.50 | 5.65 | 0.00 | - | 11 | 107 | 109.96% |
| AMC240315P00013000 | 2023-11-29 10:58AM EST | 13.00 | 6.18 | 6.45 | 6.55 | 0.00 | - | 1 | 79 | 111.52% |
| AMC240315P00014000 | 2023-11-21 10:25AM EST | 14.00 | 7.28 | 7.35 | 7.50 | 0.00 | - | 27 | 48 | 111.52% |
| AMC240315P00015000 | 2023-12-01 11:39AM EST | 15.00 | 8.20 | 8.30 | 8.45 | 0.00 | - | 2 | 59 | 112.50% |
| AMC240315P00016000 | 2023-11-28 11:59AM EST | 16.00 | 9.33 | 9.30 | 9.45 | 0.00 | - | 1 | 2 | 118.36% |
| AMC240315P00017000 | 2023-05-09 10:12AM EST | 17.00 | 13.90 | 13.40 | 14.50 | 0.00 | - | 1 | 76 | 398.83% |
| AMC240315P00018000 | 2023-11-09 10:10AM EST | 18.00 | 9.20 | 11.20 | 11.40 | 0.00 | - | 18 | 32 | 118.75% |
| AMC240315P00020000 | 2023-12-01 9:31AM EST | 20.00 | 13.45 | 13.20 | 13.35 | 0.00 | - | 3 | 2 | 123.63% |
| AMC240315P00022000 | 2023-10-13 2:11PM EST | 22.00 | 12.90 | 13.90 | 14.15 | 0.00 | - | 1 | 10 | 0.00% |
| AMC240315P00023000 | 2023-10-13 11:15AM EST | 23.00 | 13.60 | 14.90 | 15.15 | 0.00 | - | 1 | 12 | 0.00% |
| AMC240315P00026000 | 2023-12-01 10:41AM EST | 26.00 | 19.10 | 18.95 | 19.30 | 0.00 | - | 30 | 30 | 50.00% |
| AMC240315P00027000 | 2023-10-05 12:28PM EST | 27.00 | 18.80 | 16.30 | 16.55 | 0.00 | - | 12 | 22 | 0.00% |
| AMC240315P00028000 | 2023-11-10 11:40AM EST | 28.00 | 20.10 | 20.95 | 21.30 | 0.00 | - | 1 | 0 | 50.00% |
© 2023 Yahoo. All rights reserved.