AMC Entertainment Holdings, Inc. (AMC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:26PM EST. Market open.
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC220128C00010000 | 2022-01-28 10:53AM EST | 10.00 | 4.25 | 4.35 | 4.95 | -0.35 | -7.61% | 17 | 180 | 639.06% |
| AMC220128C00011000 | 2022-01-28 11:20AM EST | 11.00 | 3.60 | 3.35 | 4.00 | -0.05 | -1.37% | 40 | 150 | 550.00% |
| AMC220128C00012000 | 2022-01-28 12:08PM EST | 12.00 | 2.75 | 2.77 | 3.00 | +0.15 | +5.77% | 67 | 180 | 362.50% |
| AMC220128C00013000 | 2022-01-28 12:11PM EST | 13.00 | 1.82 | 1.72 | 1.99 | +0.22 | +13.75% | 3,748 | 839 | 241.41% |
| AMC220128C00014000 | 2022-01-28 12:10PM EST | 14.00 | 0.95 | 0.92 | 1.07 | +0.08 | +9.20% | 11,932 | 1,662 | 192.97% |
| AMC220128C00015000 | 2022-01-28 12:11PM EST | 15.00 | 0.22 | 0.24 | 0.26 | -0.13 | -37.14% | 19,923 | 6,921 | 122.66% |
| AMC220128C00016000 | 2022-01-28 12:11PM EST | 16.00 | 0.03 | 0.03 | 0.05 | -0.11 | -78.57% | 7,530 | 11,272 | 120.31% |
| AMC220128C00017000 | 2022-01-28 12:11PM EST | 17.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 4,927 | 10,562 | 150.00% |
| AMC220128C00018000 | 2022-01-28 12:07PM EST | 18.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 2,704 | 12,563 | 193.75% |
| AMC220128C00019000 | 2022-01-28 12:07PM EST | 19.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 1,375 | 10,331 | 237.50% |
| AMC220128C00020000 | 2022-01-28 12:04PM EST | 20.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,998 | 20,934 | 237.50% |
| AMC220128C00021000 | 2022-01-28 12:07PM EST | 21.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 662 | 7,415 | 275.00% |
| AMC220128C00022000 | 2022-01-28 12:08PM EST | 22.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 574 | 6,979 | 325.00% |
| AMC220128C00023000 | 2022-01-28 12:05PM EST | 23.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 155 | 8,577 | 325.00% |
| AMC220128C00024000 | 2022-01-28 11:26AM EST | 24.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 180 | 10,006 | 362.50% |
| AMC220128C00025000 | 2022-01-28 12:10PM EST | 25.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 324 | 10,589 | 387.50% |
| AMC220128C00026000 | 2022-01-28 11:51AM EST | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 2,206 | 400.00% |
| AMC220128C00027000 | 2022-01-28 11:25AM EST | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 3,180 | 425.00% |
| AMC220128C00028000 | 2022-01-28 11:58AM EST | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 3,184 | 450.00% |
| AMC220128C00029000 | 2022-01-28 10:54AM EST | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,328 | 475.00% |
| AMC220128C00030000 | 2022-01-28 12:01PM EST | 30.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 889 | 7,533 | 500.00% |
| AMC220128C00031000 | 2022-01-28 11:48AM EST | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 92 | 1,817 | 525.00% |
| AMC220128C00032000 | 2022-01-28 11:50AM EST | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,448 | 525.00% |
| AMC220128C00033000 | 2022-01-28 10:05AM EST | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,226 | 550.00% |
| AMC220128C00034000 | 2022-01-28 10:39AM EST | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 2,446 | 575.00% |
| AMC220128C00035000 | 2022-01-28 12:06PM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 4,327 | 587.50% |
| AMC220128C00036000 | 2022-01-28 11:15AM EST | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,596 | 600.00% |
| AMC220128C00037000 | 2022-01-28 11:09AM EST | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,128 | 625.00% |
| AMC220128C00038000 | 2022-01-28 11:08AM EST | 38.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 254 | 2,526 | 625.00% |
| AMC220128C00039000 | 2022-01-28 10:11AM EST | 39.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 1,035 | 650.00% |
| AMC220128C00040000 | 2022-01-28 11:48AM EST | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 4,692 | 675.00% |
| AMC220128C00041000 | 2022-01-28 12:11PM EST | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,175 | 675.00% |
| AMC220128C00042000 | 2022-01-27 12:26PM EST | 42.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 153 | 1,299 | 700.00% |
| AMC220128C00043000 | 2022-01-27 3:31PM EST | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 279 | 1,571 | 700.00% |
| AMC220128C00044000 | 2022-01-27 10:24AM EST | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 1,188 | 725.00% |
| AMC220128C00045000 | 2022-01-28 11:23AM EST | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,738 | 725.00% |
| AMC220128C00046000 | 2022-01-27 10:28AM EST | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 1,327 | 750.00% |
| AMC220128C00047000 | 2022-01-27 10:15AM EST | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 88 | 517 | 750.00% |
| AMC220128C00048000 | 2022-01-27 9:56AM EST | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 977 | 775.00% |
| AMC220128C00049000 | 2022-01-28 11:24AM EST | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,203 | 775.00% |
| AMC220128C00050000 | 2022-01-27 2:12PM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 3,778 | 787.50% |
| AMC220128C00055000 | 2022-01-28 9:30AM EST | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 4,469 | 850.00% |
| AMC220128C00060000 | 2022-01-28 10:52AM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 18,719 | 900.00% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC220128P00010000 | 2022-01-28 12:01PM EST | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 546 | 15,089 | 300.00% |
| AMC220128P00011000 | 2022-01-28 11:21AM EST | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 616 | 2,339 | 237.50% |
| AMC220128P00012000 | 2022-01-28 12:06PM EST | 12.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 5,090 | 5,159 | 203.13% |
| AMC220128P00013000 | 2022-01-28 12:09PM EST | 13.00 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 7,910 | 9,950 | 146.88% |
| AMC220128P00014000 | 2022-01-28 12:10PM EST | 14.00 | 0.08 | 0.06 | 0.08 | -0.23 | -74.19% | 14,077 | 7,179 | 99.22% |
| AMC220128P00015000 | 2022-01-28 12:10PM EST | 15.00 | 0.36 | 0.40 | 0.40 | -0.47 | -56.63% | 5,305 | 5,472 | 71.09% |
| AMC220128P00016000 | 2022-01-28 12:09PM EST | 16.00 | 1.20 | 1.20 | 1.35 | -0.40 | -25.00% | 1,114 | 6,507 | 128.91% |
| AMC220128P00017000 | 2022-01-28 12:09PM EST | 17.00 | 2.10 | 2.12 | 2.23 | -0.41 | -16.33% | 317 | 12,647 | 0.00% |
| AMC220128P00018000 | 2022-01-28 12:07PM EST | 18.00 | 3.14 | 3.10 | 3.20 | -0.43 | -12.04% | 437 | 11,057 | 0.00% |
| AMC220128P00019000 | 2022-01-28 12:10PM EST | 19.00 | 4.17 | 4.10 | 4.20 | -0.31 | -6.92% | 229 | 2,093 | 0.00% |
| AMC220128P00020000 | 2022-01-28 12:11PM EST | 20.00 | 5.15 | 5.00 | 5.25 | -0.35 | -6.36% | 251 | 4,668 | 0.00% |
| AMC220128P00021000 | 2022-01-28 11:47AM EST | 21.00 | 6.55 | 6.05 | 6.50 | +0.20 | +3.15% | 38 | 3,723 | 514.06% |
| AMC220128P00022000 | 2022-01-28 12:03PM EST | 22.00 | 7.17 | 7.00 | 7.25 | -0.37 | -4.91% | 21 | 3,939 | 0.00% |
| AMC220128P00023000 | 2022-01-28 12:02PM EST | 23.00 | 8.20 | 8.00 | 8.25 | -0.27 | -3.19% | 40 | 3,749 | 0.00% |
| AMC220128P00024000 | 2022-01-28 12:09PM EST | 24.00 | 9.25 | 9.00 | 9.25 | -0.33 | -3.44% | 86 | 438 | 0.00% |
| AMC220128P00025000 | 2022-01-28 11:54AM EST | 25.00 | 10.30 | 10.00 | 10.30 | -0.18 | -1.72% | 104 | 868 | 350.00% |
| AMC220128P00026000 | 2022-01-28 12:00PM EST | 26.00 | 11.35 | 11.05 | 11.25 | +0.30 | +2.71% | 45 | 344 | 0.00% |
| AMC220128P00027000 | 2022-01-28 11:44AM EST | 27.00 | 12.62 | 12.00 | 12.60 | +0.21 | +1.69% | 67 | 281 | 375.00% |
| AMC220128P00028000 | 2022-01-28 11:42AM EST | 28.00 | 13.43 | 13.05 | 13.55 | -0.03 | -0.22% | 24 | 467 | 400.00% |
| AMC220128P00029000 | 2022-01-28 10:40AM EST | 29.00 | 15.35 | 14.00 | 14.65 | +0.94 | +6.52% | 5 | 594 | 581.25% |
| AMC220128P00030000 | 2022-01-28 12:06PM EST | 30.00 | 15.25 | 15.00 | 15.45 | +0.25 | +1.67% | 13 | 836 | 795.31% |
| AMC220128P00031000 | 2022-01-28 11:13AM EST | 31.00 | 16.68 | 16.00 | 16.65 | +0.52 | +3.22% | 7 | 323 | 625.00% |
| AMC220128P00032000 | 2022-01-28 12:06PM EST | 32.00 | 17.22 | 17.00 | 17.60 | -0.13 | -0.75% | 70 | 275 | 500.00% |
| AMC220128P00033000 | 2022-01-28 10:21AM EST | 33.00 | 19.30 | 18.00 | 18.65 | +1.20 | +6.63% | 15 | 312 | 668.75% |
| AMC220128P00034000 | 2022-01-28 11:53AM EST | 34.00 | 19.65 | 19.05 | 19.30 | +0.43 | +2.24% | 35 | 83 | 500.00% |
| AMC220128P00035000 | 2022-01-28 11:42AM EST | 35.00 | 21.04 | 20.00 | 20.55 | +0.60 | +2.94% | 15 | 123 | 1,014.06% |
| AMC220128P00036000 | 2022-01-28 11:40AM EST | 36.00 | 21.70 | 20.90 | 21.65 | +0.56 | +2.65% | 3 | 76 | 1,114.06% |
| AMC220128P00037000 | 2022-01-28 10:59AM EST | 37.00 | 22.78 | 22.00 | 22.65 | +0.55 | +2.47% | 17 | 91 | 743.75% |
| AMC220128P00038000 | 2022-01-27 11:27AM EST | 38.00 | 23.00 | 23.00 | 23.65 | 0.00 | - | 1 | 85 | 762.50% |
| AMC220128P00039000 | 2022-01-28 12:06PM EST | 39.00 | 24.19 | 24.00 | 24.30 | +0.23 | +0.96% | 12 | 90 | 600.00% |
| AMC220128P00040000 | 2022-01-28 10:27AM EST | 40.00 | 26.33 | 25.05 | 25.65 | +1.34 | +5.36% | 20 | 237 | 868.75% |
| AMC220128P00041000 | 2022-01-28 11:47AM EST | 41.00 | 26.62 | 25.90 | 26.65 | +0.67 | +2.58% | 5 | 80 | 1,225.00% |
| AMC220128P00042000 | 2022-01-28 12:09PM EST | 42.00 | 27.20 | 27.10 | 27.40 | +1.68 | +6.58% | 2 | 47 | 993.75% |
| AMC220128P00043000 | 2022-01-28 10:14AM EST | 43.00 | 29.29 | 28.00 | 28.65 | +1.21 | +4.31% | 3 | 32 | 843.75% |
| AMC220128P00044000 | 2022-01-27 10:28AM EST | 44.00 | 28.30 | 29.00 | 29.65 | 0.00 | - | 2 | 27 | 856.25% |
| AMC220128P00045000 | 2022-01-27 3:24PM EST | 45.00 | 30.48 | 29.90 | 30.65 | 0.00 | - | 12 | 77 | 1,300.78% |
| AMC220128P00046000 | 2022-01-25 12:37PM EST | 46.00 | 30.20 | 30.80 | 31.65 | 0.00 | - | 1 | 2 | 1,318.75% |
| AMC220128P00047000 | 2022-01-24 1:32PM EST | 47.00 | 30.86 | 31.85 | 32.65 | 0.00 | - | 70 | 3 | 1,335.94% |
| AMC220128P00048000 | 2022-01-20 11:35AM EST | 48.00 | 31.75 | 32.95 | 33.65 | 0.00 | - | 40 | 0 | 700.00% |
| AMC220128P00049000 | 2022-01-26 9:42AM EST | 49.00 | 32.88 | 33.90 | 34.65 | 0.00 | - | 1 | 5 | 1,368.75% |
| AMC220128P00050000 | 2022-01-27 12:59PM EST | 50.00 | 35.28 | 34.90 | 35.65 | 0.00 | - | 46 | 69 | 1,384.38% |
| AMC220128P00055000 | 2022-01-26 2:38PM EST | 55.00 | 38.10 | 39.80 | 40.65 | 0.00 | - | 33 | 59 | 1,459.38% |
| AMC220128P00060000 | 2022-01-27 2:42PM EST | 60.00 | 45.25 | 45.00 | 45.65 | 0.00 | - | 2 | 14 | 1,050.00% |
© 2022 Yahoo. All rights reserved.
