AMC Entertainment Holdings, Inc. (AMC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:57PM EDT. Market open.
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC220701C00003000 | 2022-06-27 9:39AM EDT | 3.00 | 9.65 | 11.45 | 11.75 | +0.62 | +6.87% | 2 | 0 | 965.63% |
| AMC220701C00004000 | 2022-05-25 9:51AM EDT | 4.00 | 6.50 | 8.20 | 8.45 | 0.00 | - | - | 0 | 0.00% |
| AMC220701C00005000 | 2022-06-27 11:29AM EDT | 5.00 | 8.30 | 9.60 | 9.75 | +1.25 | +17.73% | 105 | 0 | 712.50% |
| AMC220701C00005500 | 2022-06-24 2:26PM EDT | 5.50 | 6.40 | 9.10 | 9.25 | -0.12 | -1.84% | 1 | 12 | 654.69% |
| AMC220701C00006000 | 2022-06-22 12:47PM EDT | 6.00 | 6.80 | 8.50 | 8.70 | 0.00 | - | 4 | 0 | 560.94% |
| AMC220701C00006500 | 2022-06-27 12:26PM EDT | 6.50 | 6.95 | 8.05 | 8.25 | +0.10 | +1.46% | 2 | 1 | 542.19% |
| AMC220701C00007000 | 2022-06-27 12:48PM EDT | 7.00 | 6.60 | 7.55 | 7.75 | +2.10 | +46.67% | 13 | 14 | 499.22% |
| AMC220701C00007500 | 2022-06-27 1:10PM EDT | 7.50 | 6.30 | 7.05 | 7.25 | +1.80 | +40.00% | 8 | 9 | 459.38% |
| AMC220701C00008000 | 2022-06-27 2:17PM EDT | 8.00 | 6.20 | 6.60 | 6.70 | +2.10 | +51.22% | 71 | 21 | 421.88% |
| AMC220701C00008500 | 2022-06-27 1:30PM EDT | 8.50 | 5.50 | 6.05 | 6.25 | +2.00 | +57.14% | 7 | 17 | 386.72% |
| AMC220701C00009000 | 2022-06-27 11:49AM EDT | 9.00 | 4.35 | 5.55 | 5.75 | +1.05 | +31.82% | 16 | 75 | 353.13% |
| AMC220701C00009500 | 2022-06-27 1:30PM EDT | 9.50 | 4.50 | 5.15 | 5.25 | +1.75 | +63.64% | 26 | 59 | 338.28% |
| AMC220701C00010000 | 2022-06-27 2:39PM EDT | 10.00 | 4.60 | 4.55 | 4.75 | +2.10 | +84.00% | 567 | 998 | 291.41% |
| AMC220701C00010500 | 2022-06-27 2:29PM EDT | 10.50 | 3.89 | 4.15 | 4.25 | +1.87 | +92.57% | 354 | 304 | 276.56% |
| AMC220701C00011000 | 2022-06-27 2:37PM EDT | 11.00 | 3.60 | 3.60 | 3.75 | +2.00 | +125.00% | 733 | 1,026 | 240.63% |
| AMC220701C00011500 | 2022-06-27 2:30PM EDT | 11.50 | 2.93 | 3.15 | 3.30 | +1.69 | +136.29% | 1,328 | 1,602 | 225.00% |
| AMC220701C00012000 | 2022-06-27 2:42PM EDT | 12.00 | 2.80 | 2.77 | 2.84 | +1.88 | +204.35% | 6,151 | 4,314 | 213.67% |
| AMC220701C00012500 | 2022-06-27 2:41PM EDT | 12.50 | 2.42 | 2.35 | 2.42 | +1.77 | +272.31% | 9,759 | 5,286 | 199.80% |
| AMC220701C00013000 | 2022-06-27 2:41PM EDT | 13.00 | 2.00 | 2.02 | 2.03 | +1.50 | +300.00% | 25,680 | 8,545 | 194.14% |
| AMC220701C00013500 | 2022-06-27 2:41PM EDT | 13.50 | 1.67 | 1.65 | 1.74 | +1.27 | +317.50% | 25,255 | 2,627 | 188.67% |
| AMC220701C00014000 | 2022-06-27 2:42PM EDT | 14.00 | 1.40 | 1.37 | 1.41 | +1.10 | +366.67% | 33,434 | 5,185 | 182.81% |
| AMC220701C00014500 | 2022-06-27 2:42PM EDT | 14.50 | 1.15 | 1.14 | 1.16 | +0.92 | +400.00% | 16,653 | 2,605 | 182.03% |
| AMC220701C00015000 | 2022-06-27 2:42PM EDT | 15.00 | 0.98 | 0.95 | 0.96 | +0.78 | +390.00% | 43,540 | 6,180 | 183.20% |
| AMC220701C00015500 | 2022-06-27 2:42PM EDT | 15.50 | 0.81 | 0.81 | 0.83 | +0.65 | +406.25% | 6,463 | 1,336 | 189.45% |
| AMC220701C00016000 | 2022-06-27 2:42PM EDT | 16.00 | 0.70 | 0.69 | 0.70 | +0.56 | +400.00% | 17,359 | 2,771 | 193.16% |
| AMC220701C00016500 | 2022-06-27 2:41PM EDT | 16.50 | 0.60 | 0.58 | 0.61 | +0.47 | +361.54% | 7,894 | 1,166 | 197.66% |
| AMC220701C00017000 | 2022-06-27 2:42PM EDT | 17.00 | 0.51 | 0.51 | 0.52 | +0.39 | +325.00% | 9,251 | 2,059 | 202.73% |
| AMC220701C00017500 | 2022-06-27 2:42PM EDT | 17.50 | 0.46 | 0.44 | 0.47 | +0.36 | +360.00% | 1,830 | 859 | 208.98% |
| AMC220701C00018000 | 2022-06-27 2:42PM EDT | 18.00 | 0.41 | 0.40 | 0.42 | +0.31 | +310.00% | 11,331 | 1,944 | 216.41% |
| AMC220701C00018500 | 2022-06-27 2:41PM EDT | 18.50 | 0.36 | 0.35 | 0.37 | +0.28 | +350.00% | 954 | 273 | 220.70% |
| AMC220701C00019000 | 2022-06-27 2:41PM EDT | 19.00 | 0.33 | 0.33 | 0.34 | +0.24 | +266.67% | 1,895 | 1,395 | 228.91% |
| AMC220701C00019500 | 2022-06-27 2:41PM EDT | 19.50 | 0.29 | 0.28 | 0.30 | +0.22 | +314.29% | 1,065 | 235 | 231.25% |
| AMC220701C00020000 | 2022-06-27 2:42PM EDT | 20.00 | 0.28 | 0.26 | 0.27 | +0.20 | +250.00% | 10,833 | 4,985 | 237.50% |
| AMC220701C00020500 | 2022-06-27 2:42PM EDT | 20.50 | 0.25 | 0.24 | 0.26 | +0.19 | +316.67% | 1,519 | 240 | 244.92% |
| AMC220701C00021000 | 2022-06-27 2:41PM EDT | 21.00 | 0.24 | 0.23 | 0.23 | +0.17 | +242.86% | 936 | 1,916 | 250.39% |
| AMC220701C00021500 | 2022-06-27 2:38PM EDT | 21.50 | 0.18 | 0.20 | 0.22 | +0.12 | +200.00% | 233 | 116 | 254.69% |
| AMC220701C00022000 | 2022-06-27 2:42PM EDT | 22.00 | 0.19 | 0.19 | 0.20 | +0.13 | +216.67% | 1,839 | 1,875 | 260.16% |
| AMC220701C00022500 | 2022-06-27 2:41PM EDT | 22.50 | 0.19 | 0.17 | 0.18 | +0.14 | +280.00% | 359 | 417 | 262.50% |
| AMC220701C00023000 | 2022-06-27 2:41PM EDT | 23.00 | 0.17 | 0.16 | 0.18 | +0.12 | +240.00% | 2,540 | 2,784 | 270.31% |
| AMC220701C00023500 | 2022-06-27 2:40PM EDT | 23.50 | 0.16 | 0.15 | 0.16 | +0.12 | +300.00% | 1,321 | 66 | 273.44% |
| AMC220701C00024000 | 2022-06-27 2:41PM EDT | 24.00 | 0.14 | 0.14 | 0.15 | +0.08 | +133.33% | 1,435 | 571 | 278.13% |
| AMC220701C00024500 | 2022-06-27 2:41PM EDT | 24.50 | 0.14 | 0.13 | 0.15 | +0.08 | +133.33% | 241 | 443 | 283.59% |
| AMC220701C00025000 | 2022-06-27 2:42PM EDT | 25.00 | 0.13 | 0.13 | 0.14 | +0.08 | +160.00% | 2,035 | 5,530 | 289.84% |
| AMC220701C00025500 | 2022-06-27 2:39PM EDT | 25.50 | 0.12 | 0.12 | 0.14 | +0.07 | +140.00% | 567 | 419 | 295.31% |
| AMC220701C00026000 | 2022-06-27 2:39PM EDT | 26.00 | 0.11 | 0.10 | 0.13 | +0.08 | +266.67% | 1,436 | 858 | 295.31% |
| AMC220701C00027000 | 2022-06-27 2:42PM EDT | 27.00 | 0.10 | 0.10 | 0.11 | +0.06 | +150.00% | 6,886 | 9,160 | 303.91% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC220701P00003000 | 2022-06-27 9:51AM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 12 | 500.00% |
| AMC220701P00004000 | 2022-06-15 9:41AM EDT | 4.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 374 | 425.00% |
| AMC220701P00005000 | 2022-06-21 9:51AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 465 | 350.00% |
| AMC220701P00005500 | 2022-06-21 3:10PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 40 | 312.50% |
| AMC220701P00006000 | 2022-06-27 12:53PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 147 | 75 | 287.50% |
| AMC220701P00006500 | 2022-06-27 1:40PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 153 | 262.50% |
| AMC220701P00007000 | 2022-06-27 1:23PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,061 | 496 | 237.50% |
| AMC220701P00007500 | 2022-06-27 12:44PM EDT | 7.50 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 32 | 672 | 218.75% |
| AMC220701P00008000 | 2022-06-27 2:35PM EDT | 8.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 485 | 1,114 | 196.88% |
| AMC220701P00008500 | 2022-06-27 2:17PM EDT | 8.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 105 | 2,663 | 206.25% |
| AMC220701P00009000 | 2022-06-27 2:23PM EDT | 9.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,546 | 1,449 | 187.50% |
| AMC220701P00009500 | 2022-06-27 2:24PM EDT | 9.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 1,199 | 1,480 | 175.00% |
| AMC220701P00010000 | 2022-06-27 2:41PM EDT | 10.00 | 0.04 | 0.02 | 0.04 | -0.06 | -60.00% | 2,525 | 9,445 | 167.19% |
| AMC220701P00010500 | 2022-06-27 2:40PM EDT | 10.50 | 0.05 | 0.04 | 0.06 | -0.08 | -61.54% | 2,695 | 1,784 | 163.28% |
| AMC220701P00011000 | 2022-06-27 2:41PM EDT | 11.00 | 0.07 | 0.07 | 0.08 | -0.15 | -68.18% | 5,463 | 4,349 | 156.25% |
| AMC220701P00011500 | 2022-06-27 2:41PM EDT | 11.50 | 0.11 | 0.11 | 0.12 | -0.24 | -68.57% | 4,243 | 3,086 | 151.56% |
| AMC220701P00012000 | 2022-06-27 2:42PM EDT | 12.00 | 0.17 | 0.17 | 0.18 | -0.36 | -67.92% | 11,386 | 4,424 | 147.27% |
| AMC220701P00012500 | 2022-06-27 2:40PM EDT | 12.50 | 0.26 | 0.26 | 0.28 | -0.53 | -67.09% | 8,137 | 2,371 | 145.70% |
| AMC220701P00013000 | 2022-06-27 2:42PM EDT | 13.00 | 0.38 | 0.38 | 0.39 | -0.75 | -66.37% | 11,102 | 1,106 | 141.80% |
| AMC220701P00013500 | 2022-06-27 2:42PM EDT | 13.50 | 0.55 | 0.55 | 0.56 | -0.95 | -63.33% | 6,848 | 919 | 141.41% |
| AMC220701P00014000 | 2022-06-27 2:41PM EDT | 14.00 | 0.78 | 0.77 | 0.78 | -1.41 | -64.38% | 7,675 | 888 | 142.19% |
| AMC220701P00014500 | 2022-06-27 2:41PM EDT | 14.50 | 1.05 | 1.04 | 1.07 | -1.44 | -57.83% | 2,321 | 208 | 145.31% |
| AMC220701P00015000 | 2022-06-27 2:42PM EDT | 15.00 | 1.35 | 1.34 | 1.37 | -1.62 | -54.55% | 2,479 | 325 | 145.51% |
| AMC220701P00015500 | 2022-06-27 2:40PM EDT | 15.50 | 1.70 | 1.70 | 1.73 | -1.65 | -49.25% | 794 | 123 | 149.61% |
| AMC220701P00016000 | 2022-06-27 2:39PM EDT | 16.00 | 2.10 | 2.06 | 2.12 | -1.90 | -47.50% | 530 | 172 | 151.17% |
| AMC220701P00016500 | 2022-06-27 2:34PM EDT | 16.50 | 2.60 | 2.45 | 2.57 | -1.95 | -42.86% | 98 | 14 | 156.25% |
| AMC220701P00017000 | 2022-06-27 2:35PM EDT | 17.00 | 3.05 | 2.92 | 2.98 | -1.88 | -38.13% | 68 | 67 | 161.72% |
| AMC220701P00017500 | 2022-06-27 1:58PM EDT | 17.50 | 3.84 | 3.25 | 3.40 | -1.86 | -32.63% | 28 | 138 | 148.83% |
| AMC220701P00018000 | 2022-06-27 1:48PM EDT | 18.00 | 4.38 | 3.70 | 3.90 | -1.42 | -24.48% | 41 | 150 | 155.47% |
| AMC220701P00018500 | 2022-06-27 2:35PM EDT | 18.50 | 4.45 | 4.25 | 4.35 | -1.85 | -29.37% | 16 | 4 | 168.36% |
| AMC220701P00019000 | 2022-06-27 2:39PM EDT | 19.00 | 4.80 | 4.60 | 4.80 | -2.10 | -30.43% | 12 | 48 | 140.63% |
| AMC220701P00019500 | 2022-06-27 1:53PM EDT | 19.50 | 5.85 | 5.20 | 5.25 | -1.73 | -22.82% | 13 | 1 | 164.06% |
| AMC220701P00020000 | 2022-06-27 2:40PM EDT | 20.00 | 5.75 | 5.55 | 5.80 | -2.37 | -29.19% | 177 | 223 | 142.19% |
| AMC220701P00020500 | 2022-06-27 1:05PM EDT | 20.50 | 6.98 | 6.15 | 6.30 | -1.56 | -18.27% | 12 | 1 | 183.59% |
| AMC220701P00021000 | 2022-06-27 1:26PM EDT | 21.00 | 7.12 | 6.55 | 6.70 | -2.35 | -24.82% | 20 | 32 | 178.91% |
| AMC220701P00021500 | 2022-06-23 9:37AM EDT | 21.50 | 9.25 | 7.00 | 7.20 | 0.00 | - | - | 1 | 187.50% |
| AMC220701P00022000 | 2022-06-27 2:37PM EDT | 22.00 | 7.72 | 7.45 | 7.70 | -2.23 | -22.41% | 14 | 16 | 195.31% |
| AMC220701P00023000 | 2022-06-27 10:10AM EDT | 23.00 | 10.35 | 8.50 | 8.65 | -0.75 | -6.76% | 1 | 101 | 50.00% |
| AMC220701P00024000 | 2022-06-27 2:36PM EDT | 24.00 | 9.76 | 9.40 | 9.70 | -2.10 | -17.71% | 15 | 9 | 226.56% |
| AMC220701P00024500 | 2022-06-24 1:15PM EDT | 24.50 | 12.50 | 9.90 | 10.15 | 0.00 | - | 35 | 35 | 50.00% |
| AMC220701P00025000 | 2022-06-27 2:26PM EDT | 25.00 | 10.85 | 10.50 | 10.60 | -1.86 | -14.63% | 98 | 29 | 0.00% |
| AMC220701P00026000 | 2022-06-27 1:47PM EDT | 26.00 | 12.25 | 11.45 | 11.70 | -1.55 | -11.23% | 3 | 3 | 254.69% |
| AMC220701P00027000 | 2022-06-27 2:14PM EDT | 27.00 | 13.05 | 12.45 | 12.75 | -2.00 | -13.29% | 11 | 33 | 300.78% |
© 2022 Yahoo. All rights reserved.
