AMC Entertainment Holdings, Inc. (AMC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC220603C00002500 | 2022-05-26 10:17AM EDT | 2.50 | 10.15 | 11.70 | 12.10 | 0.00 | - | 2 | 2 | 896.88% |
| AMC220603C00003000 | 2022-05-20 12:08PM EDT | 3.00 | 9.10 | 11.20 | 11.55 | 0.00 | - | 1 | 0 | 743.75% |
| AMC220603C00005000 | 2022-05-26 11:41AM EDT | 5.00 | 7.15 | 9.05 | 9.65 | 0.00 | - | 2 | 6 | 587.50% |
| AMC220603C00006000 | 2022-05-25 2:39PM EDT | 6.00 | 5.50 | 8.15 | 8.55 | 0.00 | - | 10 | 6 | 431.25% |
| AMC220603C00006500 | 2022-05-25 10:56AM EDT | 6.50 | 6.60 | 7.70 | 8.05 | +2.33 | +54.57% | 1 | 2 | 396.88% |
| AMC220603C00007000 | 2022-05-27 3:43PM EDT | 7.00 | 7.40 | 7.30 | 7.55 | +1.78 | +31.67% | 31 | 78 | 364.06% |
| AMC220603C00007500 | 2022-05-27 12:21PM EDT | 7.50 | 5.70 | 6.80 | 7.05 | +1.10 | +23.91% | 3 | 59 | 334.38% |
| AMC220603C00008000 | 2022-05-27 3:30PM EDT | 8.00 | 6.15 | 6.30 | 6.55 | +1.95 | +46.43% | 10 | 122 | 305.47% |
| AMC220603C00008500 | 2022-05-27 3:43PM EDT | 8.50 | 5.95 | 5.85 | 6.10 | +2.35 | +65.28% | 10 | 17 | 228.13% |
| AMC220603C00009000 | 2022-05-27 3:16PM EDT | 9.00 | 5.48 | 5.35 | 5.55 | +2.13 | +63.58% | 83 | 89 | 181.25% |
| AMC220603C00009500 | 2022-05-27 3:54PM EDT | 9.50 | 4.85 | 4.90 | 5.10 | +2.01 | +70.77% | 54 | 62 | 203.13% |
| AMC220603C00010000 | 2022-05-27 3:59PM EDT | 10.00 | 4.45 | 4.35 | 4.60 | +1.98 | +80.16% | 616 | 988 | 167.19% |
| AMC220603C00010500 | 2022-05-27 3:58PM EDT | 10.50 | 4.05 | 3.95 | 4.05 | +1.96 | +93.78% | 253 | 532 | 162.50% |
| AMC220603C00011000 | 2022-05-27 3:59PM EDT | 11.00 | 3.60 | 3.55 | 3.65 | +1.86 | +106.90% | 1,415 | 1,875 | 179.69% |
| AMC220603C00011500 | 2022-05-27 3:59PM EDT | 11.50 | 3.20 | 3.10 | 3.20 | +1.76 | +122.22% | 1,078 | 756 | 171.09% |
| AMC220603C00012000 | 2022-05-27 3:59PM EDT | 12.00 | 2.80 | 2.73 | 2.82 | +1.56 | +125.81% | 5,744 | 3,456 | 176.17% |
| AMC220603C00012500 | 2022-05-27 3:58PM EDT | 12.50 | 2.46 | 2.42 | 2.48 | +1.45 | +143.56% | 5,154 | 4,525 | 183.20% |
| AMC220603C00013000 | 2022-05-27 3:59PM EDT | 13.00 | 2.11 | 2.09 | 2.14 | +1.27 | +151.19% | 16,066 | 8,925 | 182.23% |
| AMC220603C00013500 | 2022-05-27 3:59PM EDT | 13.50 | 1.82 | 1.82 | 1.87 | +1.10 | +152.78% | 13,220 | 2,749 | 186.52% |
| AMC220603C00014000 | 2022-05-27 3:59PM EDT | 14.00 | 1.64 | 1.62 | 1.66 | +1.04 | +173.33% | 19,398 | 5,364 | 195.12% |
| AMC220603C00014500 | 2022-05-27 3:59PM EDT | 14.50 | 1.42 | 1.41 | 1.42 | +0.91 | +178.43% | 8,922 | 1,233 | 196.48% |
| AMC220603C00015000 | 2022-05-27 3:59PM EDT | 15.00 | 1.25 | 1.23 | 1.24 | +0.80 | +177.78% | 29,246 | 5,966 | 200.20% |
| AMC220603C00015500 | 2022-05-27 3:59PM EDT | 15.50 | 1.07 | 1.07 | 1.11 | +0.68 | +174.36% | 4,248 | 1,296 | 205.47% |
| AMC220603C00016000 | 2022-05-27 3:59PM EDT | 16.00 | 0.99 | 0.97 | 0.99 | +0.63 | +175.00% | 6,367 | 4,069 | 212.50% |
| AMC220603C00016500 | 2022-05-27 3:59PM EDT | 16.50 | 0.89 | 0.88 | 0.90 | +0.57 | +178.12% | 2,069 | 1,647 | 219.92% |
| AMC220603C00017000 | 2022-05-27 3:59PM EDT | 17.00 | 0.79 | 0.78 | 0.83 | +0.49 | +163.33% | 4,151 | 2,431 | 226.17% |
| AMC220603C00017500 | 2022-05-27 3:59PM EDT | 17.50 | 0.75 | 0.71 | 0.75 | +0.49 | +188.46% | 1,179 | 892 | 231.64% |
| AMC220603C00018000 | 2022-05-27 3:59PM EDT | 18.00 | 0.67 | 0.67 | 0.68 | +0.42 | +168.00% | 5,461 | 2,223 | 238.87% |
| AMC220603C00018500 | 2022-05-27 3:59PM EDT | 18.50 | 0.63 | 0.60 | 0.63 | +0.38 | +152.00% | 1,961 | 680 | 243.75% |
| AMC220603C00019000 | 2022-05-27 3:59PM EDT | 19.00 | 0.57 | 0.56 | 0.59 | +0.34 | +147.83% | 2,449 | 2,175 | 250.78% |
| AMC220603C00019500 | 2022-05-27 3:59PM EDT | 19.50 | 0.53 | 0.52 | 0.58 | +0.31 | +140.91% | 933 | 853 | 259.38% |
| AMC220603C00020000 | 2022-05-27 3:59PM EDT | 20.00 | 0.50 | 0.50 | 0.51 | +0.28 | +127.27% | 12,825 | 4,992 | 263.28% |
| AMC220603C00020500 | 2022-05-27 3:58PM EDT | 20.50 | 0.48 | 0.46 | 0.50 | +0.27 | +128.57% | 519 | 785 | 270.31% |
| AMC220603C00021000 | 2022-05-27 3:59PM EDT | 21.00 | 0.44 | 0.44 | 0.49 | +0.24 | +120.00% | 1,683 | 1,588 | 278.52% |
| AMC220603C00021500 | 2022-05-27 3:58PM EDT | 21.50 | 0.43 | 0.41 | 0.44 | +0.24 | +126.32% | 718 | 944 | 280.86% |
| AMC220603C00022000 | 2022-05-27 3:59PM EDT | 22.00 | 0.42 | 0.39 | 0.44 | +0.24 | +133.33% | 815 | 662 | 289.06% |
| AMC220603C00022500 | 2022-05-27 3:59PM EDT | 22.50 | 0.42 | 0.38 | 0.42 | +0.24 | +133.33% | 607 | 360 | 295.31% |
| AMC220603C00023000 | 2022-05-27 3:59PM EDT | 23.00 | 0.37 | 0.36 | 0.38 | +0.20 | +117.65% | 359 | 518 | 298.05% |
| AMC220603C00024000 | 2022-05-27 3:59PM EDT | 24.00 | 0.35 | 0.34 | 0.35 | +0.20 | +133.33% | 527 | 860 | 309.38% |
| AMC220603C00025000 | 2022-05-27 3:59PM EDT | 25.00 | 0.33 | 0.32 | 0.33 | +0.18 | +120.00% | 2,628 | 1,761 | 321.09% |
| AMC220603C00026000 | 2022-05-27 3:56PM EDT | 26.00 | 0.29 | 0.28 | 0.30 | +0.16 | +123.08% | 317 | 806 | 326.95% |
| AMC220603C00027000 | 2022-05-27 3:58PM EDT | 27.00 | 0.27 | 0.27 | 0.28 | +0.14 | +107.69% | 1,482 | 626 | 336.72% |
| AMC220603C00030000 | 2022-05-27 3:59PM EDT | 30.00 | 0.23 | 0.22 | 0.24 | +0.11 | +91.67% | 7,495 | 4,323 | 360.94% |
| AMC220603C00035000 | 2022-05-27 3:59PM EDT | 35.00 | 0.18 | 0.17 | 0.18 | +0.09 | +100.00% | 12,653 | 11,510 | 392.97% |
Putsfor3 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC220603P00002500 | 2022-05-26 9:31AM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 470 | 525.00% |
| AMC220603P00004000 | 2022-05-27 9:43AM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 15 | 375.00% |
| AMC220603P00005000 | 2022-05-27 3:41PM EDT | 5.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 967 | 2,273 | 362.50% |
| AMC220603P00006000 | 2022-05-27 3:25PM EDT | 6.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 21 | 2,231 | 306.25% |
| AMC220603P00006500 | 2022-05-27 3:41PM EDT | 6.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 8 | 3,433 | 278.13% |
| AMC220603P00007000 | 2022-05-27 3:57PM EDT | 7.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1,676 | 515 | 256.25% |
| AMC220603P00007500 | 2022-05-27 3:52PM EDT | 7.50 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 940 | 1,166 | 218.75% |
| AMC220603P00008000 | 2022-05-27 3:57PM EDT | 8.00 | 0.02 | 0.02 | 0.04 | -0.05 | -71.43% | 2,831 | 1,005 | 234.38% |
| AMC220603P00008500 | 2022-05-27 3:53PM EDT | 8.50 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 152 | 4,230 | 218.75% |
| AMC220603P00009000 | 2022-05-27 3:58PM EDT | 9.00 | 0.05 | 0.04 | 0.05 | -0.09 | -64.29% | 672 | 10,458 | 206.25% |
| AMC220603P00009500 | 2022-05-27 3:57PM EDT | 9.50 | 0.07 | 0.05 | 0.08 | -0.13 | -65.00% | 935 | 1,753 | 200.00% |
| AMC220603P00010000 | 2022-05-27 3:59PM EDT | 10.00 | 0.10 | 0.09 | 0.10 | -0.18 | -64.29% | 5,736 | 6,803 | 195.31% |
| AMC220603P00010500 | 2022-05-27 3:59PM EDT | 10.50 | 0.14 | 0.13 | 0.15 | -0.25 | -64.10% | 3,036 | 9,154 | 192.19% |
| AMC220603P00011000 | 2022-05-27 3:59PM EDT | 11.00 | 0.20 | 0.19 | 0.20 | -0.36 | -64.29% | 3,578 | 2,554 | 187.50% |
| AMC220603P00011500 | 2022-05-27 3:59PM EDT | 11.50 | 0.27 | 0.27 | 0.28 | -0.48 | -64.00% | 2,194 | 1,129 | 185.16% |
| AMC220603P00012000 | 2022-05-27 3:59PM EDT | 12.00 | 0.38 | 0.38 | 0.39 | -0.64 | -62.75% | 8,157 | 2,069 | 184.38% |
| AMC220603P00012500 | 2022-05-27 3:59PM EDT | 12.50 | 0.53 | 0.52 | 0.53 | -0.77 | -59.23% | 4,631 | 932 | 183.98% |
| AMC220603P00013000 | 2022-05-27 3:59PM EDT | 13.00 | 0.72 | 0.72 | 0.74 | -0.90 | -55.56% | 6,552 | 655 | 189.45% |
| AMC220603P00013500 | 2022-05-27 3:59PM EDT | 13.50 | 0.97 | 0.94 | 0.98 | -1.06 | -52.22% | 3,272 | 591 | 192.97% |
| AMC220603P00014000 | 2022-05-27 3:59PM EDT | 14.00 | 1.21 | 1.20 | 1.22 | -1.25 | -50.81% | 4,712 | 402 | 195.12% |
| AMC220603P00014500 | 2022-05-27 3:59PM EDT | 14.50 | 1.53 | 1.47 | 1.56 | -1.41 | -47.96% | 611 | 176 | 200.59% |
| AMC220603P00015000 | 2022-05-27 3:58PM EDT | 15.00 | 1.85 | 1.80 | 1.90 | -1.30 | -41.27% | 418 | 287 | 206.25% |
| AMC220603P00015500 | 2022-05-27 3:58PM EDT | 15.50 | 2.20 | 2.15 | 2.30 | -1.70 | -43.59% | 112 | 135 | 214.26% |
| AMC220603P00016000 | 2022-05-27 3:55PM EDT | 16.00 | 2.63 | 2.53 | 2.67 | -1.64 | -38.41% | 134 | 76 | 219.53% |
| AMC220603P00016500 | 2022-05-27 3:40PM EDT | 16.50 | 2.95 | 2.93 | 3.05 | -1.55 | -34.44% | 59 | 198 | 224.22% |
| AMC220603P00017000 | 2022-05-27 3:53PM EDT | 17.00 | 3.50 | 3.35 | 3.50 | -1.75 | -33.33% | 57 | 101 | 233.40% |
| AMC220603P00017500 | 2022-05-27 3:54PM EDT | 17.50 | 3.90 | 3.75 | 3.90 | -1.28 | -24.71% | 35 | 64 | 235.55% |
| AMC220603P00018000 | 2022-05-27 3:48PM EDT | 18.00 | 4.29 | 4.20 | 4.35 | -1.87 | -30.36% | 43 | 135 | 243.75% |
| AMC220603P00018500 | 2022-05-27 3:55PM EDT | 18.50 | 4.77 | 4.60 | 4.80 | -1.49 | -23.80% | 46 | 6 | 246.29% |
| AMC220603P00019000 | 2022-05-27 3:38PM EDT | 19.00 | 5.29 | 5.10 | 5.25 | -1.81 | -25.49% | 27 | 41 | 255.86% |
| AMC220603P00019500 | 2022-05-27 11:47AM EDT | 19.50 | 6.79 | 5.55 | 5.85 | -0.88 | -11.47% | 2 | 11 | 273.44% |
| AMC220603P00020000 | 2022-05-27 3:22PM EDT | 20.00 | 6.15 | 6.00 | 6.15 | -1.90 | -23.60% | 21 | 93 | 263.48% |
| AMC220603P00020500 | 2022-05-27 3:44PM EDT | 20.50 | 6.60 | 6.45 | 6.80 | -1.70 | -20.48% | 13 | 12 | 284.38% |
| AMC220603P00021000 | 2022-05-27 2:49PM EDT | 21.00 | 7.20 | 6.95 | 7.20 | -1.45 | -16.76% | 5 | 30 | 286.33% |
| AMC220603P00021500 | 2022-05-27 11:43AM EDT | 21.50 | 8.90 | 7.40 | 7.75 | -1.84 | -17.13% | 2 | 37 | 297.27% |
| AMC220603P00022000 | 2022-05-27 3:38PM EDT | 22.00 | 8.10 | 7.85 | 8.25 | -1.95 | -19.40% | 3 | 19 | 302.34% |
| AMC220603P00022500 | 2022-05-27 3:10PM EDT | 22.50 | 8.56 | 8.35 | 8.70 | -1.64 | -16.08% | 3 | 18 | 307.03% |
| AMC220603P00023000 | 2022-05-27 3:15PM EDT | 23.00 | 8.99 | 8.85 | 9.20 | -2.03 | -18.42% | 15 | 111 | 316.80% |
| AMC220603P00024000 | 2022-05-24 12:45PM EDT | 24.00 | 13.55 | 9.60 | 10.10 | 0.00 | - | 1 | 30 | 292.97% |
| AMC220603P00025000 | 2022-05-27 12:00PM EDT | 25.00 | 11.95 | 10.80 | 11.10 | -1.10 | -8.43% | 109 | 188 | 334.38% |
| AMC220603P00026000 | 2022-05-27 3:48PM EDT | 26.00 | 11.95 | 11.80 | 12.15 | -3.15 | -20.86% | 1 | 53 | 356.25% |
| AMC220603P00027000 | 2022-05-27 11:29AM EDT | 27.00 | 14.41 | 12.75 | 13.15 | -0.56 | -3.74% | 1 | 32 | 364.84% |
| AMC220603P00030000 | 2022-05-27 3:14PM EDT | 30.00 | 15.80 | 15.70 | 16.00 | -3.20 | -16.84% | 218 | 1 | 377.34% |
| AMC220603P00035000 | 2022-05-27 3:54PM EDT | 35.00 | 20.88 | 20.60 | 20.85 | -2.12 | -9.22% | 11 | 30 | 384.38% |
© 2022 Yahoo. All rights reserved.
