Australia markets closed

AMC Entertainment Holdings, Inc. (AMC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
29.01-1.27 (-4.19%)
At close: 04:00PM EST
28.58 -0.43 (-1.48%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor10 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC211210C000100002021-12-03 3:59PM EST10.0019.0018.7019.35-1.30-6.40%175117309.38%
AMC211210C000150002021-12-03 3:41PM EST15.0012.6013.4514.75-1.47-10.45%87256.25%
AMC211210C000200002021-12-03 3:34PM EST20.007.838.759.45-2.52-24.35%1,057161156.25%
AMC211210C000250002021-12-03 3:59PM EST25.005.085.055.30-0.69-11.96%1,334221182.62%
AMC211210C000290002021-12-03 3:59PM EST29.002.672.662.74-0.48-15.24%3,595556168.55%
AMC211210C000300002021-12-03 3:59PM EST30.002.192.142.19-0.43-16.41%7,7631,551161.72%
AMC211210C000310002021-12-03 3:59PM EST31.001.801.781.81-0.30-14.29%3,2891,473161.62%
AMC211210C000320002021-12-03 3:59PM EST32.001.421.421.47-0.32-18.39%5,7051,258159.38%
AMC211210C000330002021-12-03 3:59PM EST33.001.181.181.19-0.23-16.31%3,9921,246159.77%
AMC211210C000340002021-12-03 3:59PM EST34.000.930.930.95-0.22-19.13%2,4801,593158.20%
AMC211210C000350002021-12-03 3:59PM EST35.000.780.750.78-0.15-16.13%9,1545,411158.98%
AMC211210C000360002021-12-03 3:59PM EST36.000.620.640.66-0.15-19.48%2,2236,663162.30%
AMC211210C000370002021-12-03 3:59PM EST37.000.550.540.57-0.09-14.06%2,0173,345165.63%
AMC211210C000380002021-12-03 3:59PM EST38.000.480.460.48-0.06-11.11%2,8772,612168.16%
AMC211210C000390002021-12-03 3:59PM EST39.000.400.380.45-0.06-13.04%1,5791,900172.66%
AMC211210C000400002021-12-03 3:59PM EST40.000.370.360.37-0.04-9.76%5,6425,016176.37%
AMC211210C000410002021-12-03 3:59PM EST41.000.330.300.35-0.03-8.33%1,0761,435180.47%
AMC211210C000420002021-12-03 3:59PM EST42.000.300.280.32-0.03-9.09%5581,660185.55%
AMC211210C000430002021-12-03 3:58PM EST43.000.280.260.30-0.01-3.45%5484,630191.02%
AMC211210C000440002021-12-03 3:59PM EST44.000.260.240.28-0.01-3.70%3442,391195.90%
AMC211210C000450002021-12-03 3:59PM EST45.000.250.240.250.00-2,5193,657201.17%
AMC211210C000460002021-12-03 3:59PM EST46.000.230.210.25+0.02+9.52%417994205.86%
AMC211210C000470002021-12-03 3:59PM EST47.000.210.200.23-0.02-8.70%1314,809210.16%
AMC211210C000480002021-12-03 3:56PM EST48.000.210.190.21-0.01-4.55%1101,102213.67%
AMC211210C000490002021-12-03 3:59PM EST49.000.210.180.21-0.01-4.55%11516,179219.53%
AMC211210C000500002021-12-03 3:59PM EST50.000.190.190.200.00-1,7507,925225.78%
AMC211210C000550002021-12-03 3:59PM EST55.000.160.150.18+0.01+6.67%4912,088248.05%
AMC211210C000600002021-12-03 3:59PM EST60.000.110.100.11-0.03-21.43%6003,504254.69%
AMC211210C000650002021-12-03 3:59PM EST65.000.110.100.12-0.01-8.33%86421,766278.91%
AMC211210C000700002021-12-03 3:58PM EST70.000.100.090.10-0.01-9.09%4677,898292.97%
AMC211210C000750002021-12-03 3:59PM EST75.000.100.060.11+0.01+11.11%2522,234306.25%
AMC211210C000800002021-12-03 3:59PM EST80.000.090.090.10+0.02+28.57%8914,191328.13%
AMC211210C000850002021-12-03 3:59PM EST85.000.060.060.07-0.01-14.29%2,9617,381326.56%
Putsfor10 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC211210P000100002021-12-03 3:59PM EST10.000.050.010.050.00-5,9461,619337.50%
AMC211210P000150002021-12-03 3:59PM EST15.000.160.160.17+0.07+77.78%7,578926287.11%
AMC211210P000200002021-12-03 3:59PM EST20.000.420.410.42+0.17+68.00%14,0233,497223.83%
AMC211210P000250002021-12-03 3:59PM EST25.001.201.181.20+0.43+55.84%14,7254,518184.57%
AMC211210P000290002021-12-03 3:59PM EST29.002.782.602.76+0.83+42.56%2,8784,020167.97%
AMC211210P000300002021-12-03 3:59PM EST30.003.203.053.45+0.78+32.23%4,9405,084167.68%
AMC211210P000310002021-12-03 3:58PM EST31.003.963.654.05+0.91+29.84%1,2332,710165.82%
AMC211210P000320002021-12-03 3:59PM EST32.004.604.354.65+1.15+33.33%8375,609163.67%
AMC211210P000330002021-12-03 3:54PM EST33.005.655.005.65+1.44+34.20%4461,846170.21%
AMC211210P000340002021-12-03 3:59PM EST34.005.905.806.05+0.99+20.16%4621,832157.81%
AMC211210P000350002021-12-03 3:58PM EST35.007.086.707.05+1.44+25.53%4151,890168.65%
AMC211210P000360002021-12-03 3:58PM EST36.007.987.107.95+1.48+22.77%2661,225151.76%
AMC211210P000370002021-12-03 3:58PM EST37.008.708.308.95+1.38+18.85%214680173.24%
AMC211210P000380002021-12-03 3:59PM EST38.009.829.109.80+1.37+16.21%228704167.19%
AMC211210P000390002021-12-03 3:59PM EST39.0010.6310.0510.75+0.81+8.25%223737172.07%
AMC211210P000400002021-12-03 3:53PM EST40.0011.8510.8012.05+1.68+16.52%217484184.96%
AMC211210P000410002021-12-03 3:58PM EST41.0012.4411.9512.55+1.12+9.89%56231171.09%
AMC211210P000420002021-12-03 3:44PM EST42.0014.4213.0514.00+2.08+16.86%23582215.63%
AMC211210P000430002021-12-03 3:22PM EST43.0016.2013.6514.95+3.15+24.14%19103195.70%
AMC211210P000440002021-12-03 3:38PM EST44.0017.3515.1015.95+2.90+20.07%39140233.59%
AMC211210P000450002021-12-03 3:28PM EST45.0018.2215.6016.95+3.11+20.58%20293207.81%
AMC211210P000460002021-12-03 3:04PM EST46.0020.3517.1017.95+4.61+29.29%18131250.39%
AMC211210P000470002021-12-03 3:57PM EST47.0018.9717.9518.95+2.07+12.25%4034248.63%
AMC211210P000480002021-12-03 1:42PM EST48.0020.5618.8519.95+0.95+4.84%2345249.22%
AMC211210P000490002021-12-03 3:59PM EST49.0020.6520.0020.90+5.62+37.39%3222263.67%
AMC211210P000500002021-12-03 3:35PM EST50.0023.0020.9021.95+2.95+14.71%5847267.19%
AMC211210P000550002021-12-02 10:22AM EST55.0025.7625.7526.900.00-825283.59%
AMC211210P000600002021-12-03 3:57PM EST60.0031.8230.5031.90+5.94+22.95%1018285.16%
AMC211210P000650002021-11-22 3:23PM EST65.0036.8635.5036.90+12.66+52.31%262308.98%
AMC211210P000700002021-12-01 2:37PM EST70.0040.0540.7041.850.00-414348.44%
AMC211210P000750002021-12-03 1:56PM EST75.0047.6045.5046.85+9.33+24.38%111343.36%
AMC211210P000800002021-11-30 12:33PM EST80.0049.8550.5051.850.00-110360.94%