AMC Entertainment Holdings, Inc. (AMC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor10 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC211210C00010000 | 2021-12-03 3:59PM EST | 10.00 | 19.00 | 18.70 | 19.35 | -1.30 | -6.40% | 175 | 117 | 309.38% |
| AMC211210C00015000 | 2021-12-03 3:41PM EST | 15.00 | 12.60 | 13.45 | 14.75 | -1.47 | -10.45% | 8 | 7 | 256.25% |
| AMC211210C00020000 | 2021-12-03 3:34PM EST | 20.00 | 7.83 | 8.75 | 9.45 | -2.52 | -24.35% | 1,057 | 161 | 156.25% |
| AMC211210C00025000 | 2021-12-03 3:59PM EST | 25.00 | 5.08 | 5.05 | 5.30 | -0.69 | -11.96% | 1,334 | 221 | 182.62% |
| AMC211210C00029000 | 2021-12-03 3:59PM EST | 29.00 | 2.67 | 2.66 | 2.74 | -0.48 | -15.24% | 3,595 | 556 | 168.55% |
| AMC211210C00030000 | 2021-12-03 3:59PM EST | 30.00 | 2.19 | 2.14 | 2.19 | -0.43 | -16.41% | 7,763 | 1,551 | 161.72% |
| AMC211210C00031000 | 2021-12-03 3:59PM EST | 31.00 | 1.80 | 1.78 | 1.81 | -0.30 | -14.29% | 3,289 | 1,473 | 161.62% |
| AMC211210C00032000 | 2021-12-03 3:59PM EST | 32.00 | 1.42 | 1.42 | 1.47 | -0.32 | -18.39% | 5,705 | 1,258 | 159.38% |
| AMC211210C00033000 | 2021-12-03 3:59PM EST | 33.00 | 1.18 | 1.18 | 1.19 | -0.23 | -16.31% | 3,992 | 1,246 | 159.77% |
| AMC211210C00034000 | 2021-12-03 3:59PM EST | 34.00 | 0.93 | 0.93 | 0.95 | -0.22 | -19.13% | 2,480 | 1,593 | 158.20% |
| AMC211210C00035000 | 2021-12-03 3:59PM EST | 35.00 | 0.78 | 0.75 | 0.78 | -0.15 | -16.13% | 9,154 | 5,411 | 158.98% |
| AMC211210C00036000 | 2021-12-03 3:59PM EST | 36.00 | 0.62 | 0.64 | 0.66 | -0.15 | -19.48% | 2,223 | 6,663 | 162.30% |
| AMC211210C00037000 | 2021-12-03 3:59PM EST | 37.00 | 0.55 | 0.54 | 0.57 | -0.09 | -14.06% | 2,017 | 3,345 | 165.63% |
| AMC211210C00038000 | 2021-12-03 3:59PM EST | 38.00 | 0.48 | 0.46 | 0.48 | -0.06 | -11.11% | 2,877 | 2,612 | 168.16% |
| AMC211210C00039000 | 2021-12-03 3:59PM EST | 39.00 | 0.40 | 0.38 | 0.45 | -0.06 | -13.04% | 1,579 | 1,900 | 172.66% |
| AMC211210C00040000 | 2021-12-03 3:59PM EST | 40.00 | 0.37 | 0.36 | 0.37 | -0.04 | -9.76% | 5,642 | 5,016 | 176.37% |
| AMC211210C00041000 | 2021-12-03 3:59PM EST | 41.00 | 0.33 | 0.30 | 0.35 | -0.03 | -8.33% | 1,076 | 1,435 | 180.47% |
| AMC211210C00042000 | 2021-12-03 3:59PM EST | 42.00 | 0.30 | 0.28 | 0.32 | -0.03 | -9.09% | 558 | 1,660 | 185.55% |
| AMC211210C00043000 | 2021-12-03 3:58PM EST | 43.00 | 0.28 | 0.26 | 0.30 | -0.01 | -3.45% | 548 | 4,630 | 191.02% |
| AMC211210C00044000 | 2021-12-03 3:59PM EST | 44.00 | 0.26 | 0.24 | 0.28 | -0.01 | -3.70% | 344 | 2,391 | 195.90% |
| AMC211210C00045000 | 2021-12-03 3:59PM EST | 45.00 | 0.25 | 0.24 | 0.25 | 0.00 | - | 2,519 | 3,657 | 201.17% |
| AMC211210C00046000 | 2021-12-03 3:59PM EST | 46.00 | 0.23 | 0.21 | 0.25 | +0.02 | +9.52% | 417 | 994 | 205.86% |
| AMC211210C00047000 | 2021-12-03 3:59PM EST | 47.00 | 0.21 | 0.20 | 0.23 | -0.02 | -8.70% | 131 | 4,809 | 210.16% |
| AMC211210C00048000 | 2021-12-03 3:56PM EST | 48.00 | 0.21 | 0.19 | 0.21 | -0.01 | -4.55% | 110 | 1,102 | 213.67% |
| AMC211210C00049000 | 2021-12-03 3:59PM EST | 49.00 | 0.21 | 0.18 | 0.21 | -0.01 | -4.55% | 115 | 16,179 | 219.53% |
| AMC211210C00050000 | 2021-12-03 3:59PM EST | 50.00 | 0.19 | 0.19 | 0.20 | 0.00 | - | 1,750 | 7,925 | 225.78% |
| AMC211210C00055000 | 2021-12-03 3:59PM EST | 55.00 | 0.16 | 0.15 | 0.18 | +0.01 | +6.67% | 491 | 2,088 | 248.05% |
| AMC211210C00060000 | 2021-12-03 3:59PM EST | 60.00 | 0.11 | 0.10 | 0.11 | -0.03 | -21.43% | 600 | 3,504 | 254.69% |
| AMC211210C00065000 | 2021-12-03 3:59PM EST | 65.00 | 0.11 | 0.10 | 0.12 | -0.01 | -8.33% | 864 | 21,766 | 278.91% |
| AMC211210C00070000 | 2021-12-03 3:58PM EST | 70.00 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 467 | 7,898 | 292.97% |
| AMC211210C00075000 | 2021-12-03 3:59PM EST | 75.00 | 0.10 | 0.06 | 0.11 | +0.01 | +11.11% | 252 | 2,234 | 306.25% |
| AMC211210C00080000 | 2021-12-03 3:59PM EST | 80.00 | 0.09 | 0.09 | 0.10 | +0.02 | +28.57% | 891 | 4,191 | 328.13% |
| AMC211210C00085000 | 2021-12-03 3:59PM EST | 85.00 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 2,961 | 7,381 | 326.56% |
Putsfor10 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC211210P00010000 | 2021-12-03 3:59PM EST | 10.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 5,946 | 1,619 | 337.50% |
| AMC211210P00015000 | 2021-12-03 3:59PM EST | 15.00 | 0.16 | 0.16 | 0.17 | +0.07 | +77.78% | 7,578 | 926 | 287.11% |
| AMC211210P00020000 | 2021-12-03 3:59PM EST | 20.00 | 0.42 | 0.41 | 0.42 | +0.17 | +68.00% | 14,023 | 3,497 | 223.83% |
| AMC211210P00025000 | 2021-12-03 3:59PM EST | 25.00 | 1.20 | 1.18 | 1.20 | +0.43 | +55.84% | 14,725 | 4,518 | 184.57% |
| AMC211210P00029000 | 2021-12-03 3:59PM EST | 29.00 | 2.78 | 2.60 | 2.76 | +0.83 | +42.56% | 2,878 | 4,020 | 167.97% |
| AMC211210P00030000 | 2021-12-03 3:59PM EST | 30.00 | 3.20 | 3.05 | 3.45 | +0.78 | +32.23% | 4,940 | 5,084 | 167.68% |
| AMC211210P00031000 | 2021-12-03 3:58PM EST | 31.00 | 3.96 | 3.65 | 4.05 | +0.91 | +29.84% | 1,233 | 2,710 | 165.82% |
| AMC211210P00032000 | 2021-12-03 3:59PM EST | 32.00 | 4.60 | 4.35 | 4.65 | +1.15 | +33.33% | 837 | 5,609 | 163.67% |
| AMC211210P00033000 | 2021-12-03 3:54PM EST | 33.00 | 5.65 | 5.00 | 5.65 | +1.44 | +34.20% | 446 | 1,846 | 170.21% |
| AMC211210P00034000 | 2021-12-03 3:59PM EST | 34.00 | 5.90 | 5.80 | 6.05 | +0.99 | +20.16% | 462 | 1,832 | 157.81% |
| AMC211210P00035000 | 2021-12-03 3:58PM EST | 35.00 | 7.08 | 6.70 | 7.05 | +1.44 | +25.53% | 415 | 1,890 | 168.65% |
| AMC211210P00036000 | 2021-12-03 3:58PM EST | 36.00 | 7.98 | 7.10 | 7.95 | +1.48 | +22.77% | 266 | 1,225 | 151.76% |
| AMC211210P00037000 | 2021-12-03 3:58PM EST | 37.00 | 8.70 | 8.30 | 8.95 | +1.38 | +18.85% | 214 | 680 | 173.24% |
| AMC211210P00038000 | 2021-12-03 3:59PM EST | 38.00 | 9.82 | 9.10 | 9.80 | +1.37 | +16.21% | 228 | 704 | 167.19% |
| AMC211210P00039000 | 2021-12-03 3:59PM EST | 39.00 | 10.63 | 10.05 | 10.75 | +0.81 | +8.25% | 223 | 737 | 172.07% |
| AMC211210P00040000 | 2021-12-03 3:53PM EST | 40.00 | 11.85 | 10.80 | 12.05 | +1.68 | +16.52% | 217 | 484 | 184.96% |
| AMC211210P00041000 | 2021-12-03 3:58PM EST | 41.00 | 12.44 | 11.95 | 12.55 | +1.12 | +9.89% | 56 | 231 | 171.09% |
| AMC211210P00042000 | 2021-12-03 3:44PM EST | 42.00 | 14.42 | 13.05 | 14.00 | +2.08 | +16.86% | 23 | 582 | 215.63% |
| AMC211210P00043000 | 2021-12-03 3:22PM EST | 43.00 | 16.20 | 13.65 | 14.95 | +3.15 | +24.14% | 19 | 103 | 195.70% |
| AMC211210P00044000 | 2021-12-03 3:38PM EST | 44.00 | 17.35 | 15.10 | 15.95 | +2.90 | +20.07% | 39 | 140 | 233.59% |
| AMC211210P00045000 | 2021-12-03 3:28PM EST | 45.00 | 18.22 | 15.60 | 16.95 | +3.11 | +20.58% | 20 | 293 | 207.81% |
| AMC211210P00046000 | 2021-12-03 3:04PM EST | 46.00 | 20.35 | 17.10 | 17.95 | +4.61 | +29.29% | 18 | 131 | 250.39% |
| AMC211210P00047000 | 2021-12-03 3:57PM EST | 47.00 | 18.97 | 17.95 | 18.95 | +2.07 | +12.25% | 40 | 34 | 248.63% |
| AMC211210P00048000 | 2021-12-03 1:42PM EST | 48.00 | 20.56 | 18.85 | 19.95 | +0.95 | +4.84% | 23 | 45 | 249.22% |
| AMC211210P00049000 | 2021-12-03 3:59PM EST | 49.00 | 20.65 | 20.00 | 20.90 | +5.62 | +37.39% | 32 | 22 | 263.67% |
| AMC211210P00050000 | 2021-12-03 3:35PM EST | 50.00 | 23.00 | 20.90 | 21.95 | +2.95 | +14.71% | 58 | 47 | 267.19% |
| AMC211210P00055000 | 2021-12-02 10:22AM EST | 55.00 | 25.76 | 25.75 | 26.90 | 0.00 | - | 8 | 25 | 283.59% |
| AMC211210P00060000 | 2021-12-03 3:57PM EST | 60.00 | 31.82 | 30.50 | 31.90 | +5.94 | +22.95% | 10 | 18 | 285.16% |
| AMC211210P00065000 | 2021-11-22 3:23PM EST | 65.00 | 36.86 | 35.50 | 36.90 | +12.66 | +52.31% | 26 | 2 | 308.98% |
| AMC211210P00070000 | 2021-12-01 2:37PM EST | 70.00 | 40.05 | 40.70 | 41.85 | 0.00 | - | 4 | 14 | 348.44% |
| AMC211210P00075000 | 2021-12-03 1:56PM EST | 75.00 | 47.60 | 45.50 | 46.85 | +9.33 | +24.38% | 1 | 11 | 343.36% |
| AMC211210P00080000 | 2021-11-30 12:33PM EST | 80.00 | 49.85 | 50.50 | 51.85 | 0.00 | - | 1 | 10 | 360.94% |
© 2021 Yahoo. All rights reserved.
