AMC Entertainment Holdings, Inc. (AMC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC240614C00000500 | 2024-05-15 11:25AM EDT | 0.50 | 4.85 | 3.70 | 5.15 | 0.00 | - | 2 | 53 | 653.13% |
| AMC240614C00001500 | 2024-05-20 3:33PM EDT | 1.50 | 3.05 | 2.89 | 3.90 | -0.05 | -1.61% | 1 | 4 | 300.00% |
| AMC240614C00002000 | 2024-05-20 2:44PM EDT | 2.00 | 2.50 | 2.54 | 3.05 | +0.10 | +4.17% | 5 | 53 | 332.81% |
| AMC240614C00002500 | 2024-05-20 1:53PM EDT | 2.50 | 2.12 | 1.98 | 2.85 | +0.20 | +10.42% | 5 | 51 | 193.75% |
| AMC240614C00003000 | 2024-05-20 3:57PM EDT | 3.00 | 1.97 | 1.50 | 2.22 | +0.40 | +25.48% | 30 | 1,614 | 115.63% |
| AMC240614C00003500 | 2024-05-20 3:50PM EDT | 3.50 | 1.42 | 1.45 | 2.22 | -0.07 | -4.70% | 22 | 428 | 239.84% |
| AMC240614C00004000 | 2024-05-20 2:52PM EDT | 4.00 | 1.26 | 1.18 | 2.14 | +0.18 | +16.67% | 198 | 2,012 | 260.94% |
| AMC240614C00004500 | 2024-05-20 3:59PM EDT | 4.50 | 1.10 | 0.86 | 1.18 | +0.15 | +15.79% | 537 | 2,075 | 171.48% |
| AMC240614C00005000 | 2024-05-20 3:58PM EDT | 5.00 | 0.98 | 0.79 | 1.02 | +0.18 | +22.50% | 633 | 1,300 | 190.63% |
| AMC240614C00005500 | 2024-05-20 3:59PM EDT | 5.50 | 0.88 | 0.79 | 1.02 | +0.13 | +17.33% | 374 | 761 | 223.83% |
| AMC240614C00006000 | 2024-05-20 3:53PM EDT | 6.00 | 0.71 | 0.70 | 0.77 | +0.05 | +7.58% | 181 | 672 | 217.58% |
| AMC240614C00006500 | 2024-05-20 3:28PM EDT | 6.50 | 0.45 | 0.61 | 0.73 | -0.18 | -28.57% | 203 | 1,560 | 227.73% |
| AMC240614C00007000 | 2024-05-20 3:57PM EDT | 7.00 | 0.78 | 0.53 | 0.72 | +0.20 | +34.48% | 160 | 956 | 238.67% |
| AMC240614C00007500 | 2024-05-20 3:54PM EDT | 7.50 | 0.65 | 0.51 | 0.68 | +0.10 | +18.18% | 125 | 419 | 250.00% |
| AMC240614C00008000 | 2024-05-20 3:53PM EDT | 8.00 | 0.54 | 0.50 | 0.68 | +0.06 | +12.50% | 233 | 798 | 264.45% |
| AMC240614C00008500 | 2024-05-20 1:13PM EDT | 8.50 | 0.38 | 0.47 | 0.68 | -0.12 | -24.00% | 56 | 375 | 275.39% |
| AMC240614C00009000 | 2024-05-20 3:55PM EDT | 9.00 | 0.55 | 0.44 | 0.68 | +0.10 | +22.22% | 32 | 353 | 285.16% |
| AMC240614C00009500 | 2024-05-20 3:59PM EDT | 9.50 | 0.47 | 0.40 | 0.50 | +0.03 | +6.82% | 68 | 349 | 272.66% |
| AMC240614C00010000 | 2024-05-20 3:53PM EDT | 10.00 | 0.39 | 0.41 | 0.50 | -0.02 | -4.88% | 701 | 1,506 | 284.38% |
| AMC240614C00010500 | 2024-05-20 3:58PM EDT | 10.50 | 0.47 | 0.38 | 0.68 | +0.05 | +11.90% | 57 | 443 | 311.72% |
| AMC240614C00011000 | 2024-05-20 1:28PM EDT | 11.00 | 0.28 | 0.35 | 0.68 | -0.10 | -26.32% | 13 | 350 | 317.97% |
| AMC240614C00011500 | 2024-05-20 10:48AM EDT | 11.50 | 0.32 | 0.13 | 0.68 | -0.06 | -15.79% | 21 | 123 | 300.78% |
| AMC240614C00012000 | 2024-05-20 3:13PM EDT | 12.00 | 0.27 | 0.15 | 0.70 | -0.06 | -18.18% | 47 | 1,044 | 314.06% |
| AMC240614C00012500 | 2024-05-20 2:12PM EDT | 12.50 | 0.28 | 0.25 | 0.41 | -0.03 | -9.68% | 39 | 1,431 | 297.66% |
| AMC240614C00013000 | 2024-05-20 3:55PM EDT | 13.00 | 0.29 | 0.07 | 0.74 | -0.02 | -6.45% | 17 | 27 | 324.22% |
| AMC240614C00013500 | 2024-05-20 12:09PM EDT | 13.50 | 0.27 | 0.02 | 0.77 | -0.02 | -6.90% | 55 | 106 | 328.91% |
| AMC240614C00014000 | 2024-05-20 2:30PM EDT | 14.00 | 0.22 | 0.02 | 0.41 | -0.07 | -24.14% | 2 | 22 | 283.59% |
| AMC240614C00014500 | 2024-05-17 3:16PM EDT | 14.50 | 0.38 | 0.21 | 1.15 | 0.00 | - | 1 | 4 | 408.20% |
| AMC240614C00015000 | 2024-05-20 2:25PM EDT | 15.00 | 0.20 | 0.12 | 0.39 | -0.04 | -16.67% | 111 | 56 | 308.59% |
| AMC240614C00015500 | 2024-05-20 11:26AM EDT | 15.50 | 0.31 | 0.16 | 1.13 | -0.14 | -31.11% | 2 | 8 | 412.89% |
| AMC240614C00016000 | 2024-05-17 2:43PM EDT | 16.00 | 0.28 | 0.13 | 1.00 | 0.00 | - | 1 | 42 | 400.78% |
| AMC240614C00016500 | 2024-05-20 3:33PM EDT | 16.50 | 0.25 | 0.13 | 0.40 | -0.22 | -46.81% | 4 | 11 | 327.73% |
| AMC240614C00017000 | 2024-05-15 12:17PM EDT | 17.00 | 0.60 | 0.04 | 0.37 | 0.00 | - | - | 24 | 312.89% |
| AMC240614C00017500 | 2024-05-15 10:06AM EDT | 17.50 | 0.66 | 0.01 | 0.36 | 0.00 | - | - | 2 | 310.16% |
| AMC240614C00018000 | 2024-05-20 11:18AM EDT | 18.00 | 0.21 | 0.07 | 0.92 | -0.12 | -36.36% | 1 | 6 | 405.08% |
| AMC240614C00018500 | 2024-05-20 3:54PM EDT | 18.50 | 0.21 | 0.14 | 0.35 | -0.08 | -27.59% | 21 | 17 | 340.23% |
| AMC240614C00019000 | 2024-05-16 9:34AM EDT | 19.00 | 0.48 | 0.05 | 0.34 | 0.00 | - | - | 6 | 327.34% |
| AMC240614C00019500 | 2024-05-20 9:41AM EDT | 19.50 | 0.22 | 0.02 | 1.00 | -0.10 | -31.25% | 1 | 1 | 422.66% |
| AMC240614C00020000 | 2024-05-20 3:53PM EDT | 20.00 | 0.31 | 0.11 | 0.68 | +0.16 | +106.67% | 47 | 194 | 397.27% |
| AMC240614C00021000 | 2024-05-20 3:28PM EDT | 21.00 | 0.18 | 0.08 | 0.99 | -0.02 | -10.00% | 18 | 11 | 441.02% |
| AMC240614C00022000 | 2024-05-20 3:59PM EDT | 22.00 | 0.23 | 0.16 | 0.23 | +0.05 | +27.78% | 294 | 836 | 350.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC240614P00000500 | 2024-05-17 1:55PM EDT | 0.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 93 | 375.00% |
| AMC240614P00001000 | 2024-05-16 2:15PM EDT | 1.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 146 | 300.00% |
| AMC240614P00001500 | 2024-05-14 3:49PM EDT | 1.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 57 | 268 | 243.75% |
| AMC240614P00002000 | 2024-05-20 2:19PM EDT | 2.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 109 | 781 | 196.88% |
| AMC240614P00002500 | 2024-05-20 3:36PM EDT | 2.50 | 0.05 | 0.05 | 0.07 | -0.06 | -54.55% | 1,329 | 872 | 176.56% |
| AMC240614P00003000 | 2024-05-20 3:55PM EDT | 3.00 | 0.13 | 0.11 | 0.16 | -0.08 | -38.10% | 550 | 1,620 | 172.66% |
| AMC240614P00003500 | 2024-05-20 3:57PM EDT | 3.50 | 0.30 | 0.26 | 0.31 | -0.13 | -30.23% | 1,057 | 2,315 | 178.13% |
| AMC240614P00004000 | 2024-05-20 3:57PM EDT | 4.00 | 0.47 | 0.47 | 0.62 | -0.24 | -33.80% | 584 | 1,366 | 194.14% |
| AMC240614P00004500 | 2024-05-20 3:57PM EDT | 4.50 | 0.75 | 0.74 | 0.87 | -0.31 | -29.25% | 157 | 856 | 195.70% |
| AMC240614P00005000 | 2024-05-20 3:57PM EDT | 5.00 | 1.10 | 1.07 | 1.22 | -0.32 | -22.54% | 170 | 740 | 204.69% |
| AMC240614P00005500 | 2024-05-20 2:37PM EDT | 5.50 | 1.58 | 1.27 | 1.58 | -0.28 | -15.05% | 9 | 180 | 194.53% |
| AMC240614P00006000 | 2024-05-20 3:35PM EDT | 6.00 | 2.05 | 1.70 | 2.08 | -0.23 | -10.09% | 38 | 107 | 214.84% |
| AMC240614P00006500 | 2024-05-20 3:54PM EDT | 6.50 | 2.31 | 2.20 | 2.50 | -0.44 | -16.00% | 4 | 310 | 229.69% |
| AMC240614P00007000 | 2024-05-20 9:39AM EDT | 7.00 | 3.06 | 2.70 | 3.35 | +0.06 | +2.00% | 10 | 93 | 283.98% |
| AMC240614P00007500 | 2024-05-20 10:59AM EDT | 7.50 | 3.30 | 3.15 | 3.35 | -0.21 | -5.98% | 6 | 44 | 246.88% |
| AMC240614P00008000 | 2024-05-20 9:39AM EDT | 8.00 | 3.97 | 3.60 | 3.85 | -0.08 | -1.98% | 1 | 115 | 257.03% |
| AMC240614P00008500 | 2024-05-17 9:34AM EDT | 8.50 | 4.45 | 4.10 | 4.30 | -0.10 | -2.20% | 1 | 36 | 266.02% |
| AMC240614P00009000 | 2024-05-20 3:05PM EDT | 9.00 | 4.85 | 4.10 | 4.75 | -0.20 | -3.96% | 2 | 39 | 213.28% |
| AMC240614P00009500 | 2024-05-20 10:49AM EDT | 9.50 | 5.21 | 4.50 | 5.25 | -0.24 | -4.40% | 2 | 30 | 210.16% |
| AMC240614P00010000 | 2024-05-20 12:18PM EDT | 10.00 | 5.89 | 4.95 | 5.70 | -0.01 | -0.17% | 2 | 63 | 203.91% |
| AMC240614P00010500 | 2024-05-17 10:43AM EDT | 10.50 | 6.32 | 5.20 | 6.20 | 0.00 | - | 3 | 10 | 151.56% |
| AMC240614P00011000 | 2024-05-15 9:32AM EDT | 11.00 | 6.30 | 5.95 | 6.70 | 0.00 | - | - | 2 | 221.09% |
| AMC240614P00012000 | 2024-05-15 3:15PM EDT | 12.00 | 7.40 | 6.80 | 7.70 | 0.00 | - | - | 7 | 204.69% |
| AMC240614P00012500 | 2024-05-16 9:35AM EDT | 12.50 | 8.15 | 7.30 | 8.80 | 0.00 | - | - | 54 | 310.55% |
| AMC240614P00015000 | 2024-05-15 1:26PM EDT | 15.00 | 10.40 | 9.70 | 11.25 | 0.00 | - | - | 1 | 323.44% |
| AMC240614P00019500 | 2024-05-15 11:21AM EDT | 19.50 | 14.49 | 14.40 | 15.80 | 0.00 | - | - | 1 | 402.34% |
| AMC240614P00020000 | 2024-05-15 11:21AM EDT | 20.00 | 14.94 | 14.40 | 16.30 | 0.00 | - | - | 1 | 329.69% |
© 2024 Yahoo. All rights reserved.