News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

AMC Entertainment Holdings, Inc. (AMC)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

44.20-1.84 (-4.00%)

At close: 4:00PM EDT

In the money

Show:ListStraddle

Callsfor24 September 2021

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
AMC210924C00005000	2021-09-16 3:14PM EDT	5.00	42.00	38.60	39.85	0.00	-	4	0	631.25%
AMC210924C00010000	2021-09-16 3:56PM EDT	10.00	36.17	33.65	34.85	0.00	-	7	0	468.75%
AMC210924C00015000	2021-09-17 3:56PM EDT	15.00	29.92	28.65	29.85	-3.33	-10.02%	9	12	345.31%
AMC210924C00016000	2021-09-14 3:58PM EDT	16.00	31.20	27.60	28.85	0.00	-	4	45	300.00%
AMC210924C00017000	2021-09-17 3:59PM EDT	17.00	27.40	27.00	27.85	-2.50	-8.36%	8	0	390.63%
AMC210924C00018000	2021-09-16 1:38PM EDT	18.00	30.30	25.60	26.85	0.00	-	2	22	265.63%
AMC210924C00019000	2021-09-16 12:33PM EDT	19.00	28.84	24.65	25.85	0.00	-	1	0	275.00%
AMC210924C00020000	2021-09-17 3:59PM EDT	20.00	25.00	23.65	24.85	-2.55	-9.26%	10	0	259.38%
AMC210924C00021000	2021-09-17 10:37AM EDT	21.00	23.46	22.95	23.85	-3.99	-14.54%	12	30	305.47%
AMC210924C00022000	2021-09-17 10:30AM EDT	22.00	22.90	21.65	22.85	-1.80	-7.29%	4	0	230.47%
AMC210924C00023000	2021-09-17 1:45PM EDT	23.00	21.95	20.75	21.85	-1.75	-7.38%	25	65	240.63%
AMC210924C00024000	2021-09-17 10:52AM EDT	24.00	20.55	19.95	20.85	-2.90	-12.37%	8	0	256.64%
AMC210924C00025000	2021-09-17 3:30PM EDT	25.00	19.52	18.60	19.85	-2.25	-10.34%	65	530	175.00%
AMC210924C00026000	2021-09-17 3:42PM EDT	26.00	18.83	18.05	18.85	-2.72	-12.62%	18	62	237.89%
AMC210924C00027000	2021-09-17 3:42PM EDT	27.00	17.85	16.60	17.85	-2.05	-10.30%	12	73	153.13%
AMC210924C00028000	2021-09-17 3:39PM EDT	28.00	16.75	16.10	16.85	-1.80	-9.70%	14	0	213.67%
AMC210924C00029000	2021-09-17 3:55PM EDT	29.00	15.75	14.80	15.90	-1.60	-9.22%	18	69	176.56%
AMC210924C00030000	2021-09-17 3:56PM EDT	30.00	14.95	14.10	14.90	-2.08	-12.21%	224	0	190.43%
AMC210924C00031000	2021-09-17 3:19PM EDT	31.00	13.50	12.70	13.90	-3.85	-22.19%	62	180	141.41%
AMC210924C00032000	2021-09-17 3:46PM EDT	32.00	13.15	11.85	12.90	-1.25	-8.68%	46	0	145.70%
AMC210924C00033000	2021-09-17 3:56PM EDT	33.00	11.89	10.65	11.90	-1.76	-12.89%	12	243	114.06%
AMC210924C00034000	2021-09-17 3:56PM EDT	34.00	10.89	9.70	10.70	-1.66	-13.23%	25	292	50.00%
AMC210924C00035000	2021-09-17 3:59PM EDT	35.00	9.70	8.75	9.85	-1.85	-16.02%	407	1,760	99.22%
AMC210924C00036000	2021-09-17 3:58PM EDT	36.00	8.86	7.95	9.00	-1.99	-18.34%	127	211	112.89%
AMC210924C00037000	2021-09-17 3:40PM EDT	37.00	8.15	6.85	8.05	-1.31	-13.85%	161	230	98.63%
AMC210924C00038000	2021-09-17 3:57PM EDT	38.00	7.20	6.00	7.10	-1.19	-14.18%	139	0	96.29%
AMC210924C00039000	2021-09-17 3:51PM EDT	39.00	6.35	5.55	6.10	-1.50	-19.11%	160	274	103.42%
AMC210924C00040000	2021-09-17 4:03PM EDT	40.00	5.10	4.90	5.25	-1.60	-23.88%	1,497	1,451	104.10%
AMC210924C00041000	2021-09-17 3:59PM EDT	41.00	4.50	4.05	4.45	-1.35	-23.08%	397	901	98.05%
AMC210924C00042000	2021-09-17 3:58PM EDT	42.00	3.79	3.55	3.80	-1.31	-25.69%	466	2,053	101.66%
AMC210924C00043000	2021-09-17 3:59PM EDT	43.00	3.10	2.81	3.10	-1.30	-29.55%	925	2,963	95.80%
AMC210924C00044000	2021-09-17 3:59PM EDT	44.00	2.57	2.35	2.57	-1.23	-32.37%	2,759	2,024	96.88%
AMC210924C00045000	2021-09-17 3:59PM EDT	45.00	2.14	2.06	2.14	-1.10	-33.95%	8,545	4,031	100.68%
AMC210924C00046000	2021-09-17 4:04PM EDT	46.00	1.69	1.60	1.76	-1.07	-38.77%	10,674	4,338	99.51%
AMC210924C00047000	2021-09-17 3:59PM EDT	47.00	1.47	1.36	1.48	-0.90	-37.97%	7,736	0	102.64%
AMC210924C00048000	2021-09-17 3:59PM EDT	48.00	1.23	1.15	1.23	-0.76	-38.19%	6,912	3,840	104.98%
AMC210924C00049000	2021-09-17 3:59PM EDT	49.00	1.02	0.99	1.03	-0.69	-40.35%	3,586	2,453	107.91%
AMC210924C00050000	2021-09-17 3:59PM EDT	50.00	0.86	0.84	0.86	-0.60	-41.10%	18,558	0	110.25%
AMC210924C00051000	2021-09-17 3:59PM EDT	51.00	0.76	0.73	0.76	-0.47	-38.21%	3,545	3,882	114.16%
AMC210924C00052000	2021-09-17 3:59PM EDT	52.00	0.64	0.60	0.64	-0.44	-40.74%	3,004	0	115.63%
AMC210924C00053000	2021-09-17 3:59PM EDT	53.00	0.56	0.51	0.56	-0.38	-40.43%	1,464	2,161	118.36%
AMC210924C00054000	2021-09-17 3:59PM EDT	54.00	0.49	0.47	0.52	-0.32	-39.51%	1,268	1,165	123.44%
AMC210924C00055000	2021-09-17 3:59PM EDT	55.00	0.44	0.42	0.44	-0.30	-40.54%	7,422	0	125.88%
AMC210924C00056000	2021-09-17 3:59PM EDT	56.00	0.41	0.38	0.43	-0.23	-35.94%	583	969	130.86%
AMC210924C00057000	2021-09-17 3:58PM EDT	57.00	0.40	0.35	0.40	-0.20	-33.33%	1,094	1,412	135.16%
AMC210924C00058000	2021-09-17 3:59PM EDT	58.00	0.35	0.33	0.35	-0.19	-35.19%	672	1,213	138.28%
AMC210924C00059000	2021-09-17 3:59PM EDT	59.00	0.35	0.31	0.35	-0.14	-28.57%	458	905	143.55%
AMC210924C00060000	2021-09-17 3:59PM EDT	60.00	0.30	0.28	0.32	-0.16	-34.78%	3,283	6,921	146.48%
AMC210924C00061000	2021-09-17 3:59PM EDT	61.00	0.30	0.27	0.30	-0.13	-30.23%	445	0	150.59%
AMC210924C00062000	2021-09-17 3:59PM EDT	62.00	0.29	0.26	0.29	-0.10	-25.64%	296	0	155.08%
AMC210924C00063000	2021-09-17 3:58PM EDT	63.00	0.28	0.24	0.26	-0.10	-26.32%	747	0	157.42%
AMC210924C00064000	2021-09-17 3:59PM EDT	64.00	0.25	0.23	0.26	-0.11	-30.56%	515	0	162.11%
AMC210924C00065000	2021-09-17 3:56PM EDT	65.00	0.25	0.22	0.25	-0.08	-24.24%	663	0	165.63%
AMC210924C00066000	2021-09-17 3:58PM EDT	66.00	0.24	0.21	0.24	-0.09	-27.27%	134	1,145	169.34%
AMC210924C00067000	2021-09-17 3:38PM EDT	67.00	0.21	0.20	0.23	-0.09	-30.00%	60	426	172.66%
AMC210924C00068000	2021-09-17 3:57PM EDT	68.00	0.21	0.19	0.22	-0.10	-32.26%	385	683	175.78%
AMC210924C00069000	2021-09-17 3:59PM EDT	69.00	0.21	0.18	0.21	-0.09	-30.00%	170	525	178.91%
AMC210924C00070000	2021-09-17 3:59PM EDT	70.00	0.19	0.17	0.20	-0.09	-32.14%	3,957	0	181.64%
AMC210924C00075000	2021-09-17 3:58PM EDT	75.00	0.17	0.16	0.17	-0.07	-29.17%	3,881	9,045	198.83%
AMC210924C00080000	2021-09-17 3:59PM EDT	80.00	0.15	0.14	0.15	-0.06	-28.57%	1,791	4,081	213.28%
AMC210924C00085000	2021-09-17 3:58PM EDT	85.00	0.11	0.11	0.12	-0.07	-38.89%	591	2,365	222.66%
AMC210924C00090000	2021-09-17 3:58PM EDT	90.00	0.10	0.09	0.10	-0.05	-33.33%	1,111	0	232.03%
AMC210924C00095000	2021-09-17 3:59PM EDT	95.00	0.09	0.08	0.09	-0.04	-30.77%	6,100	14,074	242.97%

Putsfor24 September 2021

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
AMC210924P00005000	2021-09-16 11:56AM EDT	5.00	0.01	0.00	0.01	0.00	-	1	176	537.50%
AMC210924P00010000	2021-09-14 12:54PM EDT	10.00	0.01	0.00	0.02	0.00	-	501	0	387.50%
AMC210924P00015000	2021-09-17 3:28PM EDT	15.00	0.01	0.00	0.01	0.00	-	1,014	0	268.75%
AMC210924P00016000	2021-09-17 3:24PM EDT	16.00	0.05	0.00	0.03	+0.04	+400.00%	5	0	281.25%
AMC210924P00017000	2021-09-16 9:36AM EDT	17.00	0.01	0.00	0.03	0.00	-	10	77	265.63%
AMC210924P00018000	2021-09-16 9:36AM EDT	18.00	0.01	0.00	0.03	0.00	-	9	187	250.00%
AMC210924P00019000	2021-09-17 11:57AM EDT	19.00	0.01	0.00	0.03	0.00	-	1	321	237.50%
AMC210924P00020000	2021-09-17 3:56PM EDT	20.00	0.01	0.01	0.02	0.00	-	60	961	225.00%
AMC210924P00021000	2021-09-17 3:58PM EDT	21.00	0.02	0.02	0.03	+0.01	+100.00%	82	117	223.44%
AMC210924P00022000	2021-09-17 2:09PM EDT	22.00	0.02	0.02	0.03	-0.02	-50.00%	10	278	210.94%
AMC210924P00023000	2021-09-17 3:18PM EDT	23.00	0.03	0.01	0.03	+0.02	+200.00%	24	263	193.75%
AMC210924P00024000	2021-09-17 3:24PM EDT	24.00	0.03	0.01	0.03	+0.01	+50.00%	22	0	181.25%
AMC210924P00025000	2021-09-17 2:41PM EDT	25.00	0.03	0.02	0.03	0.00	-	12	881	175.00%
AMC210924P00026000	2021-09-17 3:58PM EDT	26.00	0.02	0.02	0.03	0.00	-	88	0	164.06%
AMC210924P00027000	2021-09-17 3:21PM EDT	27.00	0.04	0.02	0.04	+0.01	+33.33%	23	320	156.25%
AMC210924P00028000	2021-09-17 3:26PM EDT	28.00	0.04	0.02	0.04	+0.01	+33.33%	48	340	146.88%
AMC210924P00029000	2021-09-17 3:07PM EDT	29.00	0.05	0.03	0.04	-0.01	-16.67%	24	0	139.06%
AMC210924P00030000	2021-09-17 3:59PM EDT	30.00	0.04	0.03	0.04	-0.03	-42.86%	605	1,798	129.69%
AMC210924P00031000	2021-09-17 3:58PM EDT	31.00	0.04	0.03	0.05	-0.03	-42.86%	162	0	121.88%
AMC210924P00032000	2021-09-17 3:58PM EDT	32.00	0.04	0.04	0.06	-0.06	-60.00%	146	595	116.41%
AMC210924P00033000	2021-09-17 3:40PM EDT	33.00	0.07	0.05	0.07	-0.05	-41.67%	471	811	109.38%
AMC210924P00034000	2021-09-17 3:48PM EDT	34.00	0.06	0.06	0.08	-0.08	-57.14%	1,284	1,056	102.73%
AMC210924P00035000	2021-09-17 3:48PM EDT	35.00	0.11	0.10	0.11	-0.07	-38.89%	7,123	0	100.39%
AMC210924P00036000	2021-09-17 3:59PM EDT	36.00	0.13	0.13	0.15	-0.10	-43.48%	493	1,377	95.90%
AMC210924P00037000	2021-09-17 3:59PM EDT	37.00	0.19	0.19	0.21	-0.11	-36.67%	1,432	2,117	93.16%
AMC210924P00038000	2021-09-17 3:59PM EDT	38.00	0.28	0.28	0.30	-0.09	-24.32%	1,969	3,179	91.02%
AMC210924P00039000	2021-09-17 3:59PM EDT	39.00	0.44	0.42	0.44	-0.03	-6.38%	5,848	2,725	90.23%
AMC210924P00040000	2021-09-17 3:59PM EDT	40.00	0.60	0.60	0.62	-0.02	-3.23%	14,472	6,436	88.87%
AMC210924P00041000	2021-09-17 3:59PM EDT	41.00	0.81	0.83	0.89	+0.01	+1.25%	3,198	0	88.48%
AMC210924P00042000	2021-09-17 3:59PM EDT	42.00	1.17	1.14	1.20	+0.12	+11.43%	7,443	0	87.79%
AMC210924P00043000	2021-09-17 3:59PM EDT	43.00	1.55	1.53	1.56	+0.16	+11.51%	3,646	0	86.82%
AMC210924P00044000	2021-09-17 3:59PM EDT	44.00	2.02	2.00	2.17	+0.26	+14.77%	7,240	2,731	89.65%
AMC210924P00045000	2021-09-17 3:59PM EDT	45.00	2.58	2.57	2.63	+0.36	+16.22%	10,893	3,464	88.38%
AMC210924P00046000	2021-09-17 3:59PM EDT	46.00	3.19	3.15	3.25	+0.46	+16.85%	2,020	2,363	87.70%
AMC210924P00047000	2021-09-17 3:59PM EDT	47.00	3.85	3.85	4.10	+0.55	+16.67%	857	1,677	91.80%
AMC210924P00048000	2021-09-17 3:58PM EDT	48.00	4.50	4.60	4.95	+0.55	+13.92%	1,986	1,817	94.92%
AMC210924P00049000	2021-09-17 3:58PM EDT	49.00	5.42	5.40	5.85	+0.75	+16.06%	301	650	98.63%
AMC210924P00050000	2021-09-17 3:54PM EDT	50.00	6.16	6.10	6.70	+0.72	+13.24%	1,406	2,759	96.29%
AMC210924P00051000	2021-09-17 3:59PM EDT	51.00	7.15	6.85	7.55	+0.93	+14.95%	200	0	92.29%
AMC210924P00052000	2021-09-17 3:52PM EDT	52.00	7.70	7.75	8.55	+0.65	+9.22%	80	0	96.68%
AMC210924P00053000	2021-09-17 3:29PM EDT	53.00	8.97	8.70	9.55	+1.77	+24.58%	89	163	102.34%
AMC210924P00054000	2021-09-17 3:36PM EDT	54.00	9.50	9.65	10.55	+1.05	+12.43%	149	176	107.42%
AMC210924P00055000	2021-09-17 3:54PM EDT	55.00	10.60	10.60	11.45	+0.70	+7.07%	135	182	106.84%
AMC210924P00056000	2021-09-17 3:55PM EDT	56.00	11.70	11.55	12.35	+1.50	+14.71%	30	155	103.91%
AMC210924P00057000	2021-09-17 1:59PM EDT	57.00	12.47	12.55	13.40	+0.92	+7.97%	14	51	113.48%
AMC210924P00058000	2021-09-17 9:52AM EDT	58.00	12.40	13.50	14.55	+1.65	+15.35%	10	86	125.78%
AMC210924P00059000	2021-09-17 1:49PM EDT	59.00	14.55	14.50	15.50	+2.40	+19.75%	57	22	128.52%
AMC210924P00060000	2021-09-17 3:52PM EDT	60.00	15.28	15.45	16.30	+1.38	+9.93%	63	0	112.50%
AMC210924P00061000	2021-09-17 3:55PM EDT	61.00	16.55	16.45	17.35	+1.90	+12.97%	10	0	123.05%
AMC210924P00062000	2021-09-17 3:55PM EDT	62.00	17.55	17.45	18.55	+2.35	+15.46%	14	0	145.31%
AMC210924P00063000	2021-09-17 10:51AM EDT	63.00	18.65	18.40	19.20	+1.65	+9.71%	2	0	50.00%
AMC210924P00064000	2021-09-17 10:30AM EDT	64.00	19.50	19.40	20.25	+1.55	+8.64%	1	0	112.50%
AMC210924P00065000	2021-09-16 3:22PM EDT	65.00	18.62	20.40	21.60	0.00	-	10	0	160.55%
AMC210924P00066000	2021-09-15 12:26PM EDT	66.00	20.50	21.40	22.55	0.00	-	25	26	161.52%
AMC210924P00067000	2021-09-16 10:49AM EDT	67.00	20.15	22.35	23.20	0.00	-	1	38	196.09%
AMC210924P00068000	2021-09-15 11:23AM EDT	68.00	23.25	23.35	24.55	0.00	-	13	47	166.41%
AMC210924P00069000	2021-09-17 10:29AM EDT	69.00	24.15	24.35	25.10	+0.15	+0.62%	4	0	194.14%
AMC210924P00070000	2021-09-17 2:53PM EDT	70.00	25.45	25.35	26.55	+1.05	+4.30%	2	41	175.00%
AMC210924P00075000	2021-09-17 11:31AM EDT	75.00	30.38	30.30	31.55	+0.73	+2.46%	1	0	190.23%
AMC210924P00080000	2021-09-17 3:18PM EDT	80.00	35.65	35.30	36.50	+3.00	+9.19%	107	65	201.56%
AMC210924P00085000	2021-09-17 1:49PM EDT	85.00	40.35	40.25	41.35	+1.65	+4.26%	8	0	100.00%
AMC210924P00090000	2021-09-17 3:46PM EDT	90.00	45.00	45.25	46.20	+1.40	+3.21%	3	0	292.38%
AMC210924P00095000	2021-09-17 3:31PM EDT	95.00	50.55	50.25	51.40	+1.95	+4.01%	70	50	210.94%

ALL ORDS7,702.90-56.90(-0.73%)

ASX 2007,403.70-56.50(-0.76%)

AUD/USD0.7268-0.0027(-0.37%)

OIL71.96-0.65(-0.90%)

GOLD1,753.90-2.80(-0.16%)

BTC-AUD66,353.73+1,015.04(+1.55%)

News that makes you smarter and richer... For free.

AMC Entertainment Holdings, Inc. (AMC)

ALL ORDS
7,702.90
-56.90(-0.73%)

ASX 200
7,403.70
-56.50(-0.76%)

AUD/USD
0.7268
-0.0027(-0.37%)

OIL
71.96
-0.65(-0.90%)

GOLD
1,753.90
-2.80(-0.16%)

BTC-AUD
66,353.73
+1,015.04(+1.55%)