Australia markets closed

AMC Entertainment Holdings, Inc. (AMC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
6.83-1.16 (-14.52%)
At close: 04:00PM EDT
7.03 +0.20 (+3.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC220930C000010002022-09-06 11:46AM EDT1.007.350.000.000.00-100.00%
AMC220930C000030002022-09-26 3:09PM EDT3.004.000.000.000.00-200.00%
AMC220930C000035002022-09-26 1:08PM EDT3.504.000.000.000.00-2600.00%
AMC220930C000040002022-09-26 3:09PM EDT4.003.000.000.000.00-200.00%
AMC220930C000050002022-09-26 3:43PM EDT5.001.860.000.000.00-600.00%
AMC220930C000055002022-09-26 3:58PM EDT5.501.450.000.000.00-10300.00%
AMC220930C000060002022-09-26 3:59PM EDT6.000.980.000.000.00-35500.00%
AMC220930C000065002022-09-26 3:59PM EDT6.500.640.000.000.00-1,27400.00%
AMC220930C000070002022-09-26 3:59PM EDT7.000.390.000.000.00-6,14206.25%
AMC220930C000075002022-09-26 3:59PM EDT7.500.230.000.000.00-8,522025.00%
AMC220930C000080002022-09-26 3:59PM EDT8.000.160.000.000.00-21,640050.00%
AMC220930C000085002022-09-26 3:59PM EDT8.500.110.000.000.00-9,189050.00%
AMC220930C000090002022-09-26 3:59PM EDT9.000.080.000.000.00-9,503050.00%
AMC220930C000095002022-09-26 3:57PM EDT9.500.050.000.000.00-3,973050.00%
AMC220930C000100002022-09-26 3:59PM EDT10.000.050.000.000.00-5,181050.00%
AMC220930C000105002022-09-26 3:59PM EDT10.500.040.000.000.00-2,309050.00%
AMC220930C000110002022-09-26 3:57PM EDT11.000.030.000.000.00-1,995050.00%
AMC220930C000115002022-09-26 3:52PM EDT11.500.030.000.000.00-1,581050.00%
AMC220930C000120002022-09-26 3:59PM EDT12.000.030.000.000.00-1,348050.00%
AMC220930C000125002022-09-26 2:29PM EDT12.500.020.000.000.00-342050.00%
AMC220930C000130002022-09-26 3:59PM EDT13.000.010.000.000.00-1,083050.00%
AMC220930C000135002022-09-26 3:44PM EDT13.500.020.000.000.00-360050.00%
AMC220930C000140002022-09-26 3:55PM EDT14.000.010.000.000.00-2,004050.00%
AMC220930C000145002022-09-26 3:29PM EDT14.500.020.000.000.00-354050.00%
AMC220930C000150002022-09-26 3:38PM EDT15.000.010.000.000.00-973050.00%
AMC220930C000155002022-09-26 3:31PM EDT15.500.020.000.000.00-1140100.00%
AMC220930C000160002022-09-26 3:24PM EDT16.000.020.000.000.00-454050.00%
AMC220930C000170002022-09-26 3:59PM EDT17.000.010.000.000.00-294050.00%
AMC220930C000180002022-09-26 3:57PM EDT18.000.010.000.000.00-80050.00%
AMC220930C000185002022-08-19 1:46PM EDT18.503.453.403.80-1.10-24.18%3971,956.25%
AMC220930C000190002022-09-26 3:59PM EDT19.000.010.000.000.00-3,134050.00%
AMC220930C000195002022-08-19 3:49PM EDT19.503.153.103.50-1.05-25.00%451,863.28%
AMC220930C000200002022-08-19 3:55PM EDT20.003.152.963.35-0.35-10.00%78751,820.31%
AMC220930C000205002022-08-19 12:26PM EDT20.503.002.783.15-0.93-23.66%8141,761.33%
AMC220930C000210002022-08-19 3:57PM EDT21.002.902.622.96-0.35-10.77%121111,708.98%
AMC220930C000215002022-08-19 2:25PM EDT21.502.602.552.90-0.40-13.33%36111,696.88%
AMC220930C000220002022-08-19 3:24PM EDT22.002.252.422.81-0.75-25.00%8661,668.75%
AMC220930C000225002022-08-19 3:18PM EDT22.502.302.312.69-2.45-51.58%2221,638.28%
AMC220930C000230002022-08-19 3:58PM EDT23.002.212.232.57-0.84-27.54%19601,613.28%
AMC220930C000235002022-08-19 1:20PM EDT23.502.152.102.49-2.15-50.00%18311,586.72%
AMC220930C000240002022-08-19 2:48PM EDT24.002.002.032.38-0.85-29.82%611841,564.84%
AMC220930C000245002022-08-19 12:47PM EDT24.502.111.942.29-0.89-29.67%22441,543.36%
AMC220930C000250002022-08-19 3:59PM EDT25.002.031.882.22-0.30-12.88%761111,530.08%
AMC220930C000255002022-08-19 3:56PM EDT25.502.001.772.13-0.34-14.53%1601,503.91%
AMC220930C000260002022-08-19 3:33PM EDT26.001.771.722.07-0.48-21.33%571181,493.75%
AMC220930C000265002022-08-18 3:57PM EDT26.502.061.652.010.00-8431,479.69%
AMC220930C000270002022-08-19 3:37PM EDT27.001.791.611.86-1.11-38.28%51841,454.69%
AMC220930C000275002022-08-19 3:52PM EDT27.501.751.581.87-1.45-45.31%461,460.16%
AMC220930C000280002022-08-19 3:56PM EDT28.001.741.531.75-0.26-13.00%8381,437.89%
AMC220930C000300002022-08-19 3:59PM EDT30.001.441.311.59-0.17-10.56%4442961,400.78%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC220930P000010002022-09-07 2:57PM EDT1.000.030.000.000.00-1050.00%
AMC220930P000020002022-09-09 11:01AM EDT2.000.030.000.000.00-2050.00%
AMC220930P000030002022-09-26 12:04PM EDT3.000.010.000.000.00-25050.00%
AMC220930P000035002022-09-26 3:56PM EDT3.500.010.000.000.00-56050.00%
AMC220930P000040002022-09-26 3:57PM EDT4.000.020.000.000.00-95050.00%
AMC220930P000045002022-09-26 3:59PM EDT4.500.030.000.000.00-251050.00%
AMC220930P000050002022-09-26 3:59PM EDT5.000.040.000.000.00-1,695050.00%
AMC220930P000055002022-09-26 3:59PM EDT5.500.090.000.000.00-1,730050.00%
AMC220930P000060002022-09-26 3:59PM EDT6.000.160.000.000.00-6,322050.00%
AMC220930P000065002022-09-26 3:59PM EDT6.500.320.000.000.00-5,282012.50%
AMC220930P000070002022-09-26 3:59PM EDT7.000.580.000.000.00-10,04500.00%
AMC220930P000075002022-09-26 3:59PM EDT7.500.920.000.000.00-6,34600.00%
AMC220930P000080002022-09-26 3:59PM EDT8.001.330.000.000.00-2,56400.00%
AMC220930P000085002022-09-26 3:59PM EDT8.501.770.000.000.00-83300.00%
AMC220930P000090002022-09-26 3:53PM EDT9.002.250.000.000.00-30600.00%
AMC220930P000095002022-09-26 3:29PM EDT9.502.650.000.000.00-2200.00%
AMC220930P000100002022-09-26 3:54PM EDT10.003.150.000.000.00-3400.00%
AMC220930P000105002022-09-26 3:52PM EDT10.503.720.000.000.00-2700.00%
AMC220930P000110002022-09-26 10:59AM EDT11.003.360.000.000.00-100.00%
AMC220930P000115002022-09-26 3:24PM EDT11.504.580.000.000.00-300.00%
AMC220930P000120002022-09-26 9:36AM EDT12.004.300.000.000.00-300.00%
AMC220930P000125002022-09-16 9:38AM EDT12.503.350.000.000.00-300.00%
AMC220930P000130002022-09-19 2:49PM EDT13.004.150.000.000.00-200.00%
AMC220930P000135002022-09-20 11:37AM EDT13.504.500.000.000.00-100.00%
AMC220930P000140002022-09-26 3:23PM EDT14.007.030.000.000.00-200.00%
AMC220930P000145002022-09-23 10:34AM EDT14.506.770.000.000.00-100.00%
AMC220930P000150002022-09-22 10:20AM EDT15.006.850.000.000.00-1000.00%
AMC220930P000155002022-09-19 10:38AM EDT15.506.590.000.000.00--00.00%
AMC220930P000160002022-09-23 10:35AM EDT16.008.230.000.000.00-100.00%
AMC220930P000170002022-09-23 11:49AM EDT17.009.190.000.000.00-500.00%
AMC220930P000180002022-09-26 11:35AM EDT18.0010.500.000.000.00-200.00%
AMC220930P000185002022-08-19 1:44PM EDT18.504.284.204.60+0.63+17.26%27840.00%
AMC220930P000190002022-09-26 3:34PM EDT19.0011.970.000.000.00-400.00%
AMC220930P000195002022-08-19 2:03PM EDT19.504.934.955.20+0.93+23.25%5420.00%
AMC220930P000200002022-08-19 3:47PM EDT20.005.505.155.55+1.20+27.91%141390.00%
AMC220930P000205002022-08-19 2:03PM EDT20.505.675.606.00+1.01+21.67%2250.00%
AMC220930P000210002022-08-18 10:27AM EDT21.004.655.956.300.00-870.00%
AMC220930P000215002022-08-19 1:01PM EDT21.506.256.406.70+1.65+35.87%12140.00%
AMC220930P000220002022-08-19 3:52PM EDT22.006.906.807.05+1.20+21.05%21290.00%
AMC220930P000225002022-08-19 1:36PM EDT22.507.257.057.50+1.35+22.88%3120.00%
AMC220930P000230002022-08-19 3:52PM EDT23.007.707.507.85+2.46+46.95%22760.00%
AMC220930P000235002022-08-19 1:59PM EDT23.507.957.858.40+2.39+42.99%36250.00%
AMC220930P000240002022-08-18 10:41AM EDT24.006.948.258.750.00-380.00%
AMC220930P000245002022-08-19 3:36PM EDT24.509.078.659.10+1.42+18.56%12110.00%
AMC220930P000250002022-08-19 3:45PM EDT25.009.459.109.50+3.35+54.92%9440.00%
AMC220930P000255002022-08-19 2:09PM EDT25.509.509.559.95+3.70+63.79%1220.00%
AMC220930P000260002022-08-18 2:28PM EDT26.008.759.9010.500.00-1100.00%
AMC220930P000265002022-08-19 2:24PM EDT26.5010.4510.3510.90+4.15+65.87%9250.00%
AMC220930P000270002022-08-19 2:03PM EDT27.0010.9010.8011.25+1.30+13.54%3140.00%
AMC220930P000275002022-08-16 12:11PM EDT27.507.6511.2011.700.00-310.00%
AMC220930P000280002022-08-17 3:36PM EDT28.009.0611.7012.200.00-350.00%
AMC220930P000300002022-08-18 3:50PM EDT30.0012.5013.4013.950.00-440.00%