AMC Entertainment Holdings, Inc. (AMC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:23PM EST. Market open.
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC230210C00000500 | 2023-02-08 11:07AM EST | 0.50 | 5.15 | 5.25 | 5.30 | -0.47 | -8.36% | 21 | 4 | 1,150.00% |
| AMC230210C00001000 | 2023-02-08 10:02AM EST | 1.00 | 4.85 | 4.75 | 4.85 | -0.75 | -13.39% | 3 | 0 | 1,075.00% |
| AMC230210C00001500 | 2023-02-02 3:58PM EST | 1.50 | 4.50 | 4.25 | 4.30 | 0.00 | - | - | 0 | 625.00% |
| AMC230210C00002000 | 2023-02-08 1:07PM EST | 2.00 | 3.80 | 3.75 | 3.85 | -0.35 | -8.43% | 2 | 1 | 662.50% |
| AMC230210C00002500 | 2023-02-07 9:33AM EST | 2.50 | 3.50 | 3.25 | 3.35 | -0.68 | -16.27% | 4 | 0 | 531.25% |
| AMC230210C00003000 | 2023-02-06 9:31AM EST | 3.00 | 3.87 | 2.74 | 2.86 | 0.00 | - | 1 | 1 | 425.00% |
| AMC230210C00003500 | 2023-02-08 11:39AM EST | 3.50 | 2.19 | 2.25 | 2.29 | -0.42 | -16.09% | 39 | 6 | 50.00% |
| AMC230210C00004000 | 2023-02-08 11:56AM EST | 4.00 | 1.88 | 1.75 | 1.79 | -0.18 | -8.74% | 2 | 1,010 | 50.00% |
| AMC230210C00004500 | 2023-02-08 12:42PM EST | 4.50 | 1.23 | 1.25 | 1.29 | -0.39 | -24.07% | 354 | 196 | 50.00% |
| AMC230210C00005000 | 2023-02-08 12:54PM EST | 5.00 | 0.76 | 0.76 | 0.80 | -0.40 | -34.48% | 1,487 | 4,338 | 96.88% |
| AMC230210C00005500 | 2023-02-08 1:06PM EST | 5.50 | 0.41 | 0.40 | 0.41 | -0.41 | -50.00% | 5,639 | 7,666 | 121.09% |
| AMC230210C00006000 | 2023-02-08 1:07PM EST | 6.00 | 0.20 | 0.19 | 0.21 | -0.29 | -59.18% | 19,298 | 61,349 | 141.41% |
| AMC230210C00006500 | 2023-02-08 1:03PM EST | 6.50 | 0.13 | 0.11 | 0.13 | -0.21 | -61.76% | 11,369 | 18,855 | 170.31% |
| AMC230210C00007000 | 2023-02-08 1:07PM EST | 7.00 | 0.08 | 0.08 | 0.09 | -0.17 | -68.00% | 18,646 | 41,016 | 200.00% |
| AMC230210C00007500 | 2023-02-08 1:04PM EST | 7.50 | 0.06 | 0.06 | 0.07 | -0.13 | -68.42% | 3,126 | 15,400 | 226.56% |
| AMC230210C00008000 | 2023-02-08 1:07PM EST | 8.00 | 0.06 | 0.05 | 0.06 | -0.10 | -62.50% | 2,902 | 10,856 | 254.69% |
| AMC230210C00008500 | 2023-02-08 12:54PM EST | 8.50 | 0.04 | 0.04 | 0.05 | -0.09 | -69.23% | 983 | 5,660 | 275.00% |
| AMC230210C00009000 | 2023-02-08 1:03PM EST | 9.00 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 6,639 | 14,329 | 304.69% |
| AMC230210C00009500 | 2023-02-08 12:35PM EST | 9.50 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 278 | 2,995 | 315.63% |
| AMC230210C00010000 | 2023-02-08 1:05PM EST | 10.00 | 0.04 | 0.02 | 0.03 | -0.05 | -55.56% | 3,028 | 11,339 | 321.88% |
| AMC230210C00010500 | 2023-02-08 12:34PM EST | 10.50 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 916 | 2,775 | 343.75% |
| AMC230210C00011000 | 2023-02-08 12:46PM EST | 11.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 789 | 7,980 | 362.50% |
| AMC230210C00011500 | 2023-02-08 1:06PM EST | 11.50 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 118 | 2,429 | 356.25% |
| AMC230210C00012000 | 2023-02-08 1:02PM EST | 12.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 423 | 3,074 | 375.00% |
| AMC230210C00012500 | 2023-02-08 1:07PM EST | 12.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 2,399 | 11,853 | 387.50% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC230210P00000500 | 2023-01-18 11:24AM EST | 0.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 1,150.00% |
| AMC230210P00001000 | 2023-02-06 9:30AM EST | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 46 | 800.00% |
| AMC230210P00001500 | 2023-01-25 1:29PM EST | 1.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 268 | 625.00% |
| AMC230210P00002000 | 2023-02-08 11:34AM EST | 2.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 6 | 372 | 500.00% |
| AMC230210P00002500 | 2023-02-06 3:50PM EST | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 531 | 400.00% |
| AMC230210P00003000 | 2023-02-08 12:44PM EST | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,111 | 325.00% |
| AMC230210P00003500 | 2023-02-08 12:08PM EST | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 2,582 | 250.00% |
| AMC230210P00004000 | 2023-02-08 12:40PM EST | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 467 | 42,352 | 187.50% |
| AMC230210P00004500 | 2023-02-08 1:00PM EST | 4.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,956 | 9,661 | 162.50% |
| AMC230210P00005000 | 2023-02-08 1:07PM EST | 5.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 18,782 | 40,715 | 154.69% |
| AMC230210P00005500 | 2023-02-08 1:06PM EST | 5.50 | 0.20 | 0.19 | 0.21 | +0.01 | +5.26% | 8,072 | 17,139 | 155.47% |
| AMC230210P00006000 | 2023-02-08 1:06PM EST | 6.00 | 0.49 | 0.48 | 0.51 | +0.08 | +19.51% | 3,317 | 14,087 | 173.44% |
| AMC230210P00006500 | 2023-02-08 1:00PM EST | 6.50 | 0.94 | 0.90 | 0.93 | +0.18 | +23.68% | 1,332 | 4,958 | 207.81% |
| AMC230210P00007000 | 2023-02-08 1:05PM EST | 7.00 | 1.38 | 1.36 | 1.40 | +0.20 | +16.95% | 178 | 4,779 | 245.31% |
| AMC230210P00007500 | 2023-02-08 12:40PM EST | 7.50 | 1.90 | 1.84 | 1.87 | +0.26 | +15.85% | 42 | 3,474 | 276.56% |
| AMC230210P00008000 | 2023-02-08 12:41PM EST | 8.00 | 2.39 | 2.33 | 2.36 | +0.24 | +11.16% | 20 | 1,393 | 309.38% |
| AMC230210P00008500 | 2023-02-08 11:54AM EST | 8.50 | 2.83 | 2.82 | 2.86 | +0.27 | +10.55% | 106 | 1,738 | 342.19% |
| AMC230210P00009000 | 2023-02-08 12:12PM EST | 9.00 | 3.34 | 3.30 | 3.40 | +0.19 | +6.03% | 31 | 1,811 | 384.38% |
| AMC230210P00009500 | 2023-02-08 10:22AM EST | 9.50 | 3.70 | 3.80 | 3.90 | +0.15 | +4.23% | 8 | 1,122 | 415.63% |
| AMC230210P00010000 | 2023-02-08 10:13AM EST | 10.00 | 4.25 | 4.30 | 4.40 | +0.20 | +4.94% | 20 | 1,316 | 445.31% |
| AMC230210P00010500 | 2023-02-07 2:33PM EST | 10.50 | 4.55 | 4.75 | 4.90 | 0.00 | - | 15 | 1,014 | 446.88% |
| AMC230210P00011000 | 2023-02-08 10:10AM EST | 11.00 | 5.30 | 5.30 | 5.40 | +0.30 | +6.00% | 2 | 746 | 496.88% |
| AMC230210P00011500 | 2023-02-07 2:23PM EST | 11.50 | 5.50 | 5.75 | 5.90 | 0.00 | - | 70 | 82 | 493.75% |
| AMC230210P00012000 | 2023-02-06 3:46PM EST | 12.00 | 5.45 | 6.25 | 6.40 | 0.00 | - | 211 | 211 | 515.63% |
| AMC230210P00012500 | 2023-02-07 2:41PM EST | 12.50 | 6.55 | 6.75 | 6.90 | 0.00 | - | 25 | 161 | 534.38% |
© 2023 Yahoo. All rights reserved.
