Australia markets closed

AMC Entertainment Holdings, Inc. (AMC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
14.70+0.18 (+1.25%)
As of 12:26PM EST. Market open.
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC220128C000100002022-01-28 10:53AM EST10.004.254.354.95-0.35-7.61%17180639.06%
AMC220128C000110002022-01-28 11:20AM EST11.003.603.354.00-0.05-1.37%40150550.00%
AMC220128C000120002022-01-28 12:08PM EST12.002.752.773.00+0.15+5.77%67180362.50%
AMC220128C000130002022-01-28 12:11PM EST13.001.821.721.99+0.22+13.75%3,748839241.41%
AMC220128C000140002022-01-28 12:10PM EST14.000.950.921.07+0.08+9.20%11,9321,662192.97%
AMC220128C000150002022-01-28 12:11PM EST15.000.220.240.26-0.13-37.14%19,9236,921122.66%
AMC220128C000160002022-01-28 12:11PM EST16.000.030.030.05-0.11-78.57%7,53011,272120.31%
AMC220128C000170002022-01-28 12:11PM EST17.000.010.010.02-0.06-85.71%4,92710,562150.00%
AMC220128C000180002022-01-28 12:07PM EST18.000.010.010.02-0.03-75.00%2,70412,563193.75%
AMC220128C000190002022-01-28 12:07PM EST19.000.010.010.02-0.03-75.00%1,37510,331237.50%
AMC220128C000200002022-01-28 12:04PM EST20.000.010.000.01-0.03-75.00%1,99820,934237.50%
AMC220128C000210002022-01-28 12:07PM EST21.000.010.000.01-0.02-66.67%6627,415275.00%
AMC220128C000220002022-01-28 12:08PM EST22.000.010.000.02-0.02-66.67%5746,979325.00%
AMC220128C000230002022-01-28 12:05PM EST23.000.010.000.01-0.01-50.00%1558,577325.00%
AMC220128C000240002022-01-28 11:26AM EST24.000.010.000.01-0.01-50.00%18010,006362.50%
AMC220128C000250002022-01-28 12:10PM EST25.000.010.000.01-0.01-50.00%32410,589387.50%
AMC220128C000260002022-01-28 11:51AM EST26.000.010.000.010.00-362,206400.00%
AMC220128C000270002022-01-28 11:25AM EST27.000.010.000.010.00-223,180425.00%
AMC220128C000280002022-01-28 11:58AM EST28.000.010.000.010.00-473,184450.00%
AMC220128C000290002022-01-28 10:54AM EST29.000.010.000.010.00-52,328475.00%
AMC220128C000300002022-01-28 12:01PM EST30.000.010.000.01-0.01-50.00%8897,533500.00%
AMC220128C000310002022-01-28 11:48AM EST31.000.010.000.010.00-921,817525.00%
AMC220128C000320002022-01-28 11:50AM EST32.000.010.000.010.00-91,448525.00%
AMC220128C000330002022-01-28 10:05AM EST33.000.010.000.010.00-61,226550.00%
AMC220128C000340002022-01-28 10:39AM EST34.000.010.000.010.00-202,446575.00%
AMC220128C000350002022-01-28 12:06PM EST35.000.010.000.010.00-184,327587.50%
AMC220128C000360002022-01-28 11:15AM EST36.000.010.000.010.00-111,596600.00%
AMC220128C000370002022-01-28 11:09AM EST37.000.010.000.010.00-11,128625.00%
AMC220128C000380002022-01-28 11:08AM EST38.000.010.000.01-0.01-50.00%2542,526625.00%
AMC220128C000390002022-01-28 10:11AM EST39.000.010.000.01-0.01-50.00%61,035650.00%
AMC220128C000400002022-01-28 11:48AM EST40.000.010.000.010.00-394,692675.00%
AMC220128C000410002022-01-28 12:11PM EST41.000.010.000.010.00-41,175675.00%
AMC220128C000420002022-01-27 12:26PM EST42.000.020.000.010.00-1531,299700.00%
AMC220128C000430002022-01-27 3:31PM EST43.000.010.000.010.00-2791,571700.00%
AMC220128C000440002022-01-27 10:24AM EST44.000.010.000.010.00-331,188725.00%
AMC220128C000450002022-01-28 11:23AM EST45.000.010.000.010.00-41,738725.00%
AMC220128C000460002022-01-27 10:28AM EST46.000.010.000.010.00-271,327750.00%
AMC220128C000470002022-01-27 10:15AM EST47.000.010.000.010.00-88517750.00%
AMC220128C000480002022-01-27 9:56AM EST48.000.010.000.010.00-1977775.00%
AMC220128C000490002022-01-28 11:24AM EST49.000.010.000.010.00-11,203775.00%
AMC220128C000500002022-01-27 2:12PM EST50.000.010.000.010.00-403,778787.50%
AMC220128C000550002022-01-28 9:30AM EST55.000.010.000.010.00-84,469850.00%
AMC220128C000600002022-01-28 10:52AM EST60.000.010.000.010.00-118,719900.00%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC220128P000100002022-01-28 12:01PM EST10.000.010.000.010.00-54615,089300.00%
AMC220128P000110002022-01-28 11:21AM EST11.000.010.000.010.00-6162,339237.50%
AMC220128P000120002022-01-28 12:06PM EST12.000.010.010.02-0.02-66.67%5,0905,159203.13%
AMC220128P000130002022-01-28 12:09PM EST13.000.030.020.03-0.08-72.73%7,9109,950146.88%
AMC220128P000140002022-01-28 12:10PM EST14.000.080.060.08-0.23-74.19%14,0777,17999.22%
AMC220128P000150002022-01-28 12:10PM EST15.000.360.400.40-0.47-56.63%5,3055,47271.09%
AMC220128P000160002022-01-28 12:09PM EST16.001.201.201.35-0.40-25.00%1,1146,507128.91%
AMC220128P000170002022-01-28 12:09PM EST17.002.102.122.23-0.41-16.33%31712,6470.00%
AMC220128P000180002022-01-28 12:07PM EST18.003.143.103.20-0.43-12.04%43711,0570.00%
AMC220128P000190002022-01-28 12:10PM EST19.004.174.104.20-0.31-6.92%2292,0930.00%
AMC220128P000200002022-01-28 12:11PM EST20.005.155.005.25-0.35-6.36%2514,6680.00%
AMC220128P000210002022-01-28 11:47AM EST21.006.556.056.50+0.20+3.15%383,723514.06%
AMC220128P000220002022-01-28 12:03PM EST22.007.177.007.25-0.37-4.91%213,9390.00%
AMC220128P000230002022-01-28 12:02PM EST23.008.208.008.25-0.27-3.19%403,7490.00%
AMC220128P000240002022-01-28 12:09PM EST24.009.259.009.25-0.33-3.44%864380.00%
AMC220128P000250002022-01-28 11:54AM EST25.0010.3010.0010.30-0.18-1.72%104868350.00%
AMC220128P000260002022-01-28 12:00PM EST26.0011.3511.0511.25+0.30+2.71%453440.00%
AMC220128P000270002022-01-28 11:44AM EST27.0012.6212.0012.60+0.21+1.69%67281375.00%
AMC220128P000280002022-01-28 11:42AM EST28.0013.4313.0513.55-0.03-0.22%24467400.00%
AMC220128P000290002022-01-28 10:40AM EST29.0015.3514.0014.65+0.94+6.52%5594581.25%
AMC220128P000300002022-01-28 12:06PM EST30.0015.2515.0015.45+0.25+1.67%13836795.31%
AMC220128P000310002022-01-28 11:13AM EST31.0016.6816.0016.65+0.52+3.22%7323625.00%
AMC220128P000320002022-01-28 12:06PM EST32.0017.2217.0017.60-0.13-0.75%70275500.00%
AMC220128P000330002022-01-28 10:21AM EST33.0019.3018.0018.65+1.20+6.63%15312668.75%
AMC220128P000340002022-01-28 11:53AM EST34.0019.6519.0519.30+0.43+2.24%3583500.00%
AMC220128P000350002022-01-28 11:42AM EST35.0021.0420.0020.55+0.60+2.94%151231,014.06%
AMC220128P000360002022-01-28 11:40AM EST36.0021.7020.9021.65+0.56+2.65%3761,114.06%
AMC220128P000370002022-01-28 10:59AM EST37.0022.7822.0022.65+0.55+2.47%1791743.75%
AMC220128P000380002022-01-27 11:27AM EST38.0023.0023.0023.650.00-185762.50%
AMC220128P000390002022-01-28 12:06PM EST39.0024.1924.0024.30+0.23+0.96%1290600.00%
AMC220128P000400002022-01-28 10:27AM EST40.0026.3325.0525.65+1.34+5.36%20237868.75%
AMC220128P000410002022-01-28 11:47AM EST41.0026.6225.9026.65+0.67+2.58%5801,225.00%
AMC220128P000420002022-01-28 12:09PM EST42.0027.2027.1027.40+1.68+6.58%247993.75%
AMC220128P000430002022-01-28 10:14AM EST43.0029.2928.0028.65+1.21+4.31%332843.75%
AMC220128P000440002022-01-27 10:28AM EST44.0028.3029.0029.650.00-227856.25%
AMC220128P000450002022-01-27 3:24PM EST45.0030.4829.9030.650.00-12771,300.78%
AMC220128P000460002022-01-25 12:37PM EST46.0030.2030.8031.650.00-121,318.75%
AMC220128P000470002022-01-24 1:32PM EST47.0030.8631.8532.650.00-7031,335.94%
AMC220128P000480002022-01-20 11:35AM EST48.0031.7532.9533.650.00-400700.00%
AMC220128P000490002022-01-26 9:42AM EST49.0032.8833.9034.650.00-151,368.75%
AMC220128P000500002022-01-27 12:59PM EST50.0035.2834.9035.650.00-46691,384.38%
AMC220128P000550002022-01-26 2:38PM EST55.0038.1039.8040.650.00-33591,459.38%
AMC220128P000600002022-01-27 2:42PM EST60.0045.2545.0045.650.00-2141,050.00%