AMC Entertainment Holdings, Inc. (AMC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:29PM EDT. Market open.
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC221007C00000500 | 2022-10-04 3:20PM EDT | 0.50 | 6.55 | 6.60 | 6.75 | -0.70 | -9.66% | 11 | 0 | 0.00% |
| AMC221007C00001000 | 2022-09-15 12:37PM EDT | 1.00 | 9.03 | 6.15 | 6.30 | 0.00 | - | 2 | 0 | 0.00% |
| AMC221007C00001500 | 2022-10-05 9:30AM EDT | 1.50 | 5.95 | 5.70 | 5.80 | -0.35 | -5.56% | 14 | 24 | 0.00% |
| AMC221007C00002000 | 2022-10-05 9:36AM EDT | 2.00 | 5.50 | 5.20 | 5.30 | -1.75 | -24.14% | 1 | 3 | 0.00% |
| AMC221007C00003000 | 2022-09-21 9:48AM EDT | 3.00 | 5.67 | 4.20 | 4.30 | 0.00 | - | 3 | 6 | 0.00% |
| AMC221007C00003500 | 2022-10-04 2:47PM EDT | 3.50 | 4.55 | 3.65 | 3.80 | 0.00 | - | 44 | 0 | 0.00% |
| AMC221007C00004000 | 2022-10-05 10:01AM EDT | 4.00 | 3.26 | 3.15 | 3.30 | +0.49 | +17.69% | 1 | 1 | 0.00% |
| AMC221007C00004500 | 2022-10-04 11:48AM EDT | 4.50 | 2.85 | 2.64 | 2.86 | 0.00 | - | 5 | 1 | 334.38% |
| AMC221007C00005000 | 2022-10-05 10:39AM EDT | 5.00 | 2.13 | 2.22 | 2.29 | -0.69 | -24.47% | 27 | 53 | 0.00% |
| AMC221007C00005500 | 2022-10-05 10:55AM EDT | 5.50 | 1.60 | 1.71 | 1.83 | -0.71 | -30.74% | 20 | 18 | 162.50% |
| AMC221007C00006000 | 2022-10-05 12:11PM EDT | 6.00 | 1.25 | 1.23 | 1.29 | -0.55 | -30.56% | 55 | 788 | 0.00% |
| AMC221007C00006500 | 2022-10-05 12:13PM EDT | 6.50 | 0.81 | 0.79 | 0.81 | -0.51 | -38.64% | 1,275 | 1,628 | 0.00% |
| AMC221007C00007000 | 2022-10-05 12:14PM EDT | 7.00 | 0.43 | 0.41 | 0.43 | -0.48 | -52.75% | 4,693 | 6,641 | 86.72% |
| AMC221007C00007500 | 2022-10-05 12:14PM EDT | 7.50 | 0.19 | 0.18 | 0.19 | -0.38 | -66.67% | 8,503 | 10,113 | 99.22% |
| AMC221007C00008000 | 2022-10-05 12:14PM EDT | 8.00 | 0.10 | 0.09 | 0.10 | -0.23 | -69.70% | 6,601 | 11,951 | 118.75% |
| AMC221007C00008500 | 2022-10-05 12:13PM EDT | 8.50 | 0.06 | 0.05 | 0.06 | -0.13 | -68.42% | 4,243 | 9,500 | 137.50% |
| AMC221007C00009000 | 2022-10-05 12:12PM EDT | 9.00 | 0.03 | 0.03 | 0.04 | -0.07 | -70.00% | 2,991 | 8,945 | 154.69% |
| AMC221007C00009500 | 2022-10-05 12:11PM EDT | 9.50 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 1,088 | 4,832 | 171.88% |
| AMC221007C00010000 | 2022-10-05 12:04PM EDT | 10.00 | 0.02 | 0.00 | 0.00 | -0.02 | -50.00% | 2,854 | 8,140 | 50.00% |
| AMC221007C00010500 | 2022-10-05 12:09PM EDT | 10.50 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 3,949 | 3,093 | 212.50% |
| AMC221007C00011000 | 2022-10-05 12:06PM EDT | 11.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 184 | 2,100 | 225.00% |
| AMC221007C00011500 | 2022-10-05 12:14PM EDT | 11.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 156 | 1,161 | 243.75% |
| AMC221007C00012000 | 2022-10-05 12:07PM EDT | 12.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 623 | 2,368 | 262.50% |
| AMC221007C00012500 | 2022-10-05 11:30AM EDT | 12.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 142 | 880 | 281.25% |
| AMC221007C00013000 | 2022-10-05 10:34AM EDT | 13.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 163 | 2,217 | 281.25% |
| AMC221007C00013500 | 2022-10-05 10:59AM EDT | 13.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 2 | 1,929 | 293.75% |
| AMC221007C00014000 | 2022-10-05 11:59AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 79 | 1,674 | 287.50% |
| AMC221007C00014500 | 2022-10-05 10:35AM EDT | 14.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,794 | 325.00% |
| AMC221007C00015000 | 2022-10-05 10:04AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 17 | 1,050 | 312.50% |
| AMC221007C00015500 | 2022-10-05 9:30AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 217 | 325.00% |
| AMC221007C00016000 | 2022-10-05 10:38AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 2,536 | 337.50% |
| AMC221007C00017000 | 2022-10-05 9:38AM EDT | 17.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 718 | 387.50% |
| AMC221007C00017500 | 2022-10-04 2:47PM EDT | 17.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 41 | 390 | 393.75% |
| AMC221007C00018000 | 2022-10-05 9:45AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,106 | 375.00% |
| AMC221007C00019000 | 2022-10-05 11:56AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 8,393 | 387.50% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC221007P00001000 | 2022-09-19 12:40PM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 900.00% |
| AMC221007P00002000 | 2022-09-26 3:50PM EDT | 2.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 41 | 52 | 600.00% |
| AMC221007P00002500 | 2022-10-03 12:50PM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 27 | 500.00% |
| AMC221007P00003000 | 2022-10-03 9:40AM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 35 | 50.00% |
| AMC221007P00004000 | 2022-10-04 2:44PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 724 | 287.50% |
| AMC221007P00004500 | 2022-10-05 9:42AM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 773 | 237.50% |
| AMC221007P00005000 | 2022-10-05 10:51AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 1,458 | 187.50% |
| AMC221007P00005500 | 2022-10-05 12:08PM EDT | 5.50 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 629 | 2,081 | 50.00% |
| AMC221007P00006000 | 2022-10-05 12:14PM EDT | 6.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 1,711 | 5,174 | 156.25% |
| AMC221007P00006500 | 2022-10-05 12:14PM EDT | 6.50 | 0.08 | 0.08 | 0.09 | +0.02 | +33.33% | 2,237 | 3,241 | 142.19% |
| AMC221007P00007000 | 2022-10-05 12:14PM EDT | 7.00 | 0.20 | 0.19 | 0.20 | +0.06 | +42.86% | 6,573 | 6,981 | 128.13% |
| AMC221007P00007500 | 2022-10-05 12:12PM EDT | 7.50 | 0.46 | 0.46 | 0.47 | +0.15 | +48.39% | 4,159 | 4,418 | 137.50% |
| AMC221007P00008000 | 2022-10-05 12:11PM EDT | 8.00 | 0.88 | 0.86 | 0.88 | +0.33 | +60.00% | 1,630 | 2,515 | 163.28% |
| AMC221007P00008500 | 2022-10-05 12:09PM EDT | 8.50 | 1.35 | 1.32 | 1.36 | +0.43 | +46.74% | 271 | 1,698 | 197.66% |
| AMC221007P00009000 | 2022-10-05 11:59AM EDT | 9.00 | 1.85 | 1.79 | 1.83 | +0.50 | +37.04% | 251 | 3,385 | 222.66% |
| AMC221007P00009500 | 2022-10-05 11:24AM EDT | 9.50 | 2.38 | 2.29 | 2.32 | +0.52 | +27.96% | 179 | 1,570 | 254.69% |
| AMC221007P00010000 | 2022-10-05 11:29AM EDT | 10.00 | 2.87 | 2.77 | 2.85 | +0.56 | +24.24% | 13 | 414 | 290.63% |
| AMC221007P00010500 | 2022-10-05 11:55AM EDT | 10.50 | 3.40 | 3.25 | 3.40 | +0.53 | +18.47% | 10 | 307 | 330.47% |
| AMC221007P00011000 | 2022-10-05 12:00PM EDT | 11.00 | 3.80 | 3.75 | 3.90 | +0.50 | +15.15% | 5 | 50 | 357.81% |
| AMC221007P00011500 | 2022-10-05 11:05AM EDT | 11.50 | 4.41 | 4.25 | 4.35 | -0.34 | -7.16% | 4 | 189 | 365.63% |
| AMC221007P00012000 | 2022-10-04 9:43AM EDT | 12.00 | 4.95 | 4.75 | 4.90 | 0.00 | - | 3 | 33 | 407.81% |
| AMC221007P00012500 | 2022-09-16 12:44PM EDT | 12.50 | 3.76 | 5.15 | 5.40 | 0.00 | - | 1 | 16 | 390.63% |
| AMC221007P00013000 | 2022-10-05 10:22AM EDT | 13.00 | 5.25 | 5.70 | 5.95 | -0.80 | -13.22% | 1 | 11 | 453.13% |
| AMC221007P00013500 | 2022-10-04 3:05PM EDT | 13.50 | 6.05 | 6.25 | 6.40 | +0.26 | +4.49% | 26 | 78 | 473.44% |
| AMC221007P00014000 | 2022-09-29 10:37AM EDT | 14.00 | 6.82 | 6.75 | 6.85 | 0.00 | - | 2 | 3 | 471.88% |
| AMC221007P00014500 | 2022-09-30 9:46AM EDT | 14.50 | 7.55 | 7.05 | 7.40 | 0.00 | - | 1 | 1 | 403.13% |
| AMC221007P00015000 | 2022-10-04 2:48PM EDT | 15.00 | 6.95 | 7.75 | 7.90 | 0.00 | - | 12 | 56 | 528.13% |
| AMC221007P00015500 | 2022-10-04 1:48PM EDT | 15.50 | 8.01 | 8.25 | 8.40 | 0.00 | - | 4 | 12 | 545.31% |
| AMC221007P00016000 | 2022-10-04 1:48PM EDT | 16.00 | 8.65 | 8.70 | 9.00 | 0.00 | - | 1 | 24 | 581.25% |
| AMC221007P00017000 | 2022-09-30 10:06AM EDT | 17.00 | 10.06 | 9.70 | 9.85 | 0.00 | - | 11 | 11 | 542.19% |
| AMC221007P00017500 | 2022-10-03 10:38AM EDT | 17.50 | 10.70 | 10.20 | 10.35 | 0.00 | - | 1 | 1 | 556.25% |
| AMC221007P00018000 | 2022-10-03 10:36AM EDT | 18.00 | 11.20 | 10.70 | 10.90 | 0.00 | - | 2 | 2 | 596.88% |
| AMC221007P00019000 | 2022-10-05 11:18AM EDT | 19.00 | 11.87 | 11.70 | 11.90 | +0.22 | +1.89% | 3 | 5 | 621.88% |
© 2022 Yahoo. All rights reserved.
