Australia markets open in 5 hours 3 minutes

AMC Entertainment Holdings, Inc. (AMC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
14.35+1.88 (+15.07%)
As of 02:57PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC220701C000030002022-06-27 9:39AM EDT3.009.6511.4511.75+0.62+6.87%20965.63%
AMC220701C000040002022-05-25 9:51AM EDT4.006.508.208.450.00--00.00%
AMC220701C000050002022-06-27 11:29AM EDT5.008.309.609.75+1.25+17.73%1050712.50%
AMC220701C000055002022-06-24 2:26PM EDT5.506.409.109.25-0.12-1.84%112654.69%
AMC220701C000060002022-06-22 12:47PM EDT6.006.808.508.700.00-40560.94%
AMC220701C000065002022-06-27 12:26PM EDT6.506.958.058.25+0.10+1.46%21542.19%
AMC220701C000070002022-06-27 12:48PM EDT7.006.607.557.75+2.10+46.67%1314499.22%
AMC220701C000075002022-06-27 1:10PM EDT7.506.307.057.25+1.80+40.00%89459.38%
AMC220701C000080002022-06-27 2:17PM EDT8.006.206.606.70+2.10+51.22%7121421.88%
AMC220701C000085002022-06-27 1:30PM EDT8.505.506.056.25+2.00+57.14%717386.72%
AMC220701C000090002022-06-27 11:49AM EDT9.004.355.555.75+1.05+31.82%1675353.13%
AMC220701C000095002022-06-27 1:30PM EDT9.504.505.155.25+1.75+63.64%2659338.28%
AMC220701C000100002022-06-27 2:39PM EDT10.004.604.554.75+2.10+84.00%567998291.41%
AMC220701C000105002022-06-27 2:29PM EDT10.503.894.154.25+1.87+92.57%354304276.56%
AMC220701C000110002022-06-27 2:37PM EDT11.003.603.603.75+2.00+125.00%7331,026240.63%
AMC220701C000115002022-06-27 2:30PM EDT11.502.933.153.30+1.69+136.29%1,3281,602225.00%
AMC220701C000120002022-06-27 2:42PM EDT12.002.802.772.84+1.88+204.35%6,1514,314213.67%
AMC220701C000125002022-06-27 2:41PM EDT12.502.422.352.42+1.77+272.31%9,7595,286199.80%
AMC220701C000130002022-06-27 2:41PM EDT13.002.002.022.03+1.50+300.00%25,6808,545194.14%
AMC220701C000135002022-06-27 2:41PM EDT13.501.671.651.74+1.27+317.50%25,2552,627188.67%
AMC220701C000140002022-06-27 2:42PM EDT14.001.401.371.41+1.10+366.67%33,4345,185182.81%
AMC220701C000145002022-06-27 2:42PM EDT14.501.151.141.16+0.92+400.00%16,6532,605182.03%
AMC220701C000150002022-06-27 2:42PM EDT15.000.980.950.96+0.78+390.00%43,5406,180183.20%
AMC220701C000155002022-06-27 2:42PM EDT15.500.810.810.83+0.65+406.25%6,4631,336189.45%
AMC220701C000160002022-06-27 2:42PM EDT16.000.700.690.70+0.56+400.00%17,3592,771193.16%
AMC220701C000165002022-06-27 2:41PM EDT16.500.600.580.61+0.47+361.54%7,8941,166197.66%
AMC220701C000170002022-06-27 2:42PM EDT17.000.510.510.52+0.39+325.00%9,2512,059202.73%
AMC220701C000175002022-06-27 2:42PM EDT17.500.460.440.47+0.36+360.00%1,830859208.98%
AMC220701C000180002022-06-27 2:42PM EDT18.000.410.400.42+0.31+310.00%11,3311,944216.41%
AMC220701C000185002022-06-27 2:41PM EDT18.500.360.350.37+0.28+350.00%954273220.70%
AMC220701C000190002022-06-27 2:41PM EDT19.000.330.330.34+0.24+266.67%1,8951,395228.91%
AMC220701C000195002022-06-27 2:41PM EDT19.500.290.280.30+0.22+314.29%1,065235231.25%
AMC220701C000200002022-06-27 2:42PM EDT20.000.280.260.27+0.20+250.00%10,8334,985237.50%
AMC220701C000205002022-06-27 2:42PM EDT20.500.250.240.26+0.19+316.67%1,519240244.92%
AMC220701C000210002022-06-27 2:41PM EDT21.000.240.230.23+0.17+242.86%9361,916250.39%
AMC220701C000215002022-06-27 2:38PM EDT21.500.180.200.22+0.12+200.00%233116254.69%
AMC220701C000220002022-06-27 2:42PM EDT22.000.190.190.20+0.13+216.67%1,8391,875260.16%
AMC220701C000225002022-06-27 2:41PM EDT22.500.190.170.18+0.14+280.00%359417262.50%
AMC220701C000230002022-06-27 2:41PM EDT23.000.170.160.18+0.12+240.00%2,5402,784270.31%
AMC220701C000235002022-06-27 2:40PM EDT23.500.160.150.16+0.12+300.00%1,32166273.44%
AMC220701C000240002022-06-27 2:41PM EDT24.000.140.140.15+0.08+133.33%1,435571278.13%
AMC220701C000245002022-06-27 2:41PM EDT24.500.140.130.15+0.08+133.33%241443283.59%
AMC220701C000250002022-06-27 2:42PM EDT25.000.130.130.14+0.08+160.00%2,0355,530289.84%
AMC220701C000255002022-06-27 2:39PM EDT25.500.120.120.14+0.07+140.00%567419295.31%
AMC220701C000260002022-06-27 2:39PM EDT26.000.110.100.13+0.08+266.67%1,436858295.31%
AMC220701C000270002022-06-27 2:42PM EDT27.000.100.100.11+0.06+150.00%6,8869,160303.91%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC220701P000030002022-06-27 9:51AM EDT3.000.010.000.010.00-212500.00%
AMC220701P000040002022-06-15 9:41AM EDT4.000.020.000.010.00-20374425.00%
AMC220701P000050002022-06-21 9:51AM EDT5.000.010.000.010.00-14465350.00%
AMC220701P000055002022-06-21 3:10PM EDT5.500.010.000.010.00-3340312.50%
AMC220701P000060002022-06-27 12:53PM EDT6.000.010.000.010.00-14775287.50%
AMC220701P000065002022-06-27 1:40PM EDT6.500.010.000.010.00-47153262.50%
AMC220701P000070002022-06-27 1:23PM EDT7.000.010.000.01-0.01-50.00%1,061496237.50%
AMC220701P000075002022-06-27 12:44PM EDT7.500.030.000.01+0.02+200.00%32672218.75%
AMC220701P000080002022-06-27 2:35PM EDT8.000.020.000.010.00-4851,114196.88%
AMC220701P000085002022-06-27 2:17PM EDT8.500.010.010.02-0.01-50.00%1052,663206.25%
AMC220701P000090002022-06-27 2:23PM EDT9.000.020.010.02-0.01-33.33%1,5461,449187.50%
AMC220701P000095002022-06-27 2:24PM EDT9.500.020.010.03-0.03-60.00%1,1991,480175.00%
AMC220701P000100002022-06-27 2:41PM EDT10.000.040.020.04-0.06-60.00%2,5259,445167.19%
AMC220701P000105002022-06-27 2:40PM EDT10.500.050.040.06-0.08-61.54%2,6951,784163.28%
AMC220701P000110002022-06-27 2:41PM EDT11.000.070.070.08-0.15-68.18%5,4634,349156.25%
AMC220701P000115002022-06-27 2:41PM EDT11.500.110.110.12-0.24-68.57%4,2433,086151.56%
AMC220701P000120002022-06-27 2:42PM EDT12.000.170.170.18-0.36-67.92%11,3864,424147.27%
AMC220701P000125002022-06-27 2:40PM EDT12.500.260.260.28-0.53-67.09%8,1372,371145.70%
AMC220701P000130002022-06-27 2:42PM EDT13.000.380.380.39-0.75-66.37%11,1021,106141.80%
AMC220701P000135002022-06-27 2:42PM EDT13.500.550.550.56-0.95-63.33%6,848919141.41%
AMC220701P000140002022-06-27 2:41PM EDT14.000.780.770.78-1.41-64.38%7,675888142.19%
AMC220701P000145002022-06-27 2:41PM EDT14.501.051.041.07-1.44-57.83%2,321208145.31%
AMC220701P000150002022-06-27 2:42PM EDT15.001.351.341.37-1.62-54.55%2,479325145.51%
AMC220701P000155002022-06-27 2:40PM EDT15.501.701.701.73-1.65-49.25%794123149.61%
AMC220701P000160002022-06-27 2:39PM EDT16.002.102.062.12-1.90-47.50%530172151.17%
AMC220701P000165002022-06-27 2:34PM EDT16.502.602.452.57-1.95-42.86%9814156.25%
AMC220701P000170002022-06-27 2:35PM EDT17.003.052.922.98-1.88-38.13%6867161.72%
AMC220701P000175002022-06-27 1:58PM EDT17.503.843.253.40-1.86-32.63%28138148.83%
AMC220701P000180002022-06-27 1:48PM EDT18.004.383.703.90-1.42-24.48%41150155.47%
AMC220701P000185002022-06-27 2:35PM EDT18.504.454.254.35-1.85-29.37%164168.36%
AMC220701P000190002022-06-27 2:39PM EDT19.004.804.604.80-2.10-30.43%1248140.63%
AMC220701P000195002022-06-27 1:53PM EDT19.505.855.205.25-1.73-22.82%131164.06%
AMC220701P000200002022-06-27 2:40PM EDT20.005.755.555.80-2.37-29.19%177223142.19%
AMC220701P000205002022-06-27 1:05PM EDT20.506.986.156.30-1.56-18.27%121183.59%
AMC220701P000210002022-06-27 1:26PM EDT21.007.126.556.70-2.35-24.82%2032178.91%
AMC220701P000215002022-06-23 9:37AM EDT21.509.257.007.200.00--1187.50%
AMC220701P000220002022-06-27 2:37PM EDT22.007.727.457.70-2.23-22.41%1416195.31%
AMC220701P000230002022-06-27 10:10AM EDT23.0010.358.508.65-0.75-6.76%110150.00%
AMC220701P000240002022-06-27 2:36PM EDT24.009.769.409.70-2.10-17.71%159226.56%
AMC220701P000245002022-06-24 1:15PM EDT24.5012.509.9010.150.00-353550.00%
AMC220701P000250002022-06-27 2:26PM EDT25.0010.8510.5010.60-1.86-14.63%98290.00%
AMC220701P000260002022-06-27 1:47PM EDT26.0012.2511.4511.70-1.55-11.23%33254.69%
AMC220701P000270002022-06-27 2:14PM EDT27.0013.0512.4512.75-2.00-13.29%1133300.78%