Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMC240405C00002000 | 2024-03-28 2:59PM EDT | 2.00 | 1.66 | 1.70 | 1.76 | -0.61 | -26.87% | 118 | 3 | 225.00% |
AMC240405C00002500 | 2024-03-28 2:54PM EDT | 2.50 | 1.25 | 1.21 | 1.28 | -0.51 | -28.98% | 23 | 22 | 181.25% |
AMC240405C00003000 | 2024-03-28 3:55PM EDT | 3.00 | 0.73 | 0.73 | 0.78 | -0.53 | -42.06% | 276 | 200 | 121.88% |
AMC240405C00003500 | 2024-03-28 3:59PM EDT | 3.50 | 0.33 | 0.32 | 0.33 | -0.53 | -61.63% | 3,444 | 553 | 92.19% |
AMC240405C00004000 | 2024-03-28 3:59PM EDT | 4.00 | 0.11 | 0.10 | 0.11 | -0.27 | -71.05% | 23,906 | 1,601 | 95.31% |
AMC240405C00004500 | 2024-03-28 3:59PM EDT | 4.50 | 0.04 | 0.04 | 0.05 | -0.08 | -66.67% | 11,097 | 23,771 | 114.06% |
AMC240405C00005000 | 2024-03-28 3:42PM EDT | 5.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 2,163 | 8,515 | 134.38% |
AMC240405C00005500 | 2024-03-28 3:58PM EDT | 5.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,001 | 3,239 | 150.00% |
AMC240405C00006000 | 2024-03-28 3:53PM EDT | 6.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 554 | 1,966 | 175.00% |
AMC240405C00006500 | 2024-03-28 2:34PM EDT | 6.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 869 | 689 | 184.38% |
AMC240405C00007000 | 2024-03-28 3:48PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 196 | 861 | 187.50% |
AMC240405C00007500 | 2024-03-28 3:37PM EDT | 7.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 28 | 603 | 218.75% |
AMC240405C00008000 | 2024-03-28 12:08PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 499 | 212.50% |
AMC240405C00008500 | 2024-03-28 3:18PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,059 | 231.25% |
AMC240405C00009000 | 2024-03-28 2:23PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 3,965 | 250.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMC240405P00000500 | 2024-02-27 4:21PM EDT | 0.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 1 | 600.00% |
AMC240405P00002000 | 2024-03-28 1:45PM EDT | 2.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 2 | 4 | 193.75% |
AMC240405P00002500 | 2024-03-28 2:59PM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 280 | 137.50% |
AMC240405P00003000 | 2024-03-28 3:55PM EDT | 3.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 5,025 | 1,398 | 96.88% |
AMC240405P00003500 | 2024-03-28 3:59PM EDT | 3.50 | 0.10 | 0.09 | 0.10 | +0.07 | +233.33% | 17,234 | 5,994 | 86.72% |
AMC240405P00004000 | 2024-03-28 3:56PM EDT | 4.00 | 0.36 | 0.36 | 0.38 | +0.28 | +350.00% | 15,045 | 17,538 | 87.50% |
AMC240405P00004500 | 2024-03-28 3:52PM EDT | 4.50 | 0.81 | 0.79 | 0.82 | +0.52 | +179.31% | 2,256 | 5,241 | 96.88% |
AMC240405P00005000 | 2024-03-28 3:58PM EDT | 5.00 | 1.30 | 1.27 | 1.31 | +0.62 | +91.18% | 89 | 823 | 112.50% |
AMC240405P00005500 | 2024-03-28 11:04AM EDT | 5.50 | 1.83 | 1.76 | 1.82 | +0.57 | +45.24% | 36 | 144 | 137.50% |
AMC240405P00006000 | 2024-03-28 2:57PM EDT | 6.00 | 2.35 | 2.26 | 2.31 | +0.61 | +35.06% | 24 | 94 | 150.00% |
AMC240405P00006500 | 2024-03-28 2:57PM EDT | 6.50 | 2.88 | 2.74 | 2.81 | +0.70 | +32.11% | 27 | 43 | 221.88% |
AMC240405P00007000 | 2024-03-28 2:30PM EDT | 7.00 | 3.33 | 3.25 | 3.35 | +0.64 | +23.79% | 27 | 40 | 228.13% |
AMC240405P00007500 | 2024-03-27 10:56AM EDT | 7.50 | 3.36 | 3.75 | 3.85 | 0.00 | - | 1 | 6 | 246.88% |
AMC240405P00008000 | 2024-03-06 10:30AM EDT | 8.00 | 3.50 | 4.25 | 4.35 | 0.00 | - | 1 | 0 | 262.50% |
AMC240405P00008500 | 2024-03-27 9:43AM EDT | 8.50 | 4.35 | 4.75 | 4.85 | 0.00 | - | 1 | 101 | 281.25% |
AMC240405P00009000 | 2024-03-11 11:19AM EDT | 9.00 | 4.58 | 5.25 | 5.35 | 0.00 | - | 5 | 0 | 293.75% |