Australia markets closed

AMC Entertainment Holdings, Inc. (AMC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
14.43+2.20 (+17.99%)
At close: 04:00PM EDT
14.61 +0.18 (+1.25%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor3 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC220603C000025002022-05-26 10:17AM EDT2.5010.1511.7012.100.00-22896.88%
AMC220603C000030002022-05-20 12:08PM EDT3.009.1011.2011.550.00-10743.75%
AMC220603C000050002022-05-26 11:41AM EDT5.007.159.059.650.00-26587.50%
AMC220603C000060002022-05-25 2:39PM EDT6.005.508.158.550.00-106431.25%
AMC220603C000065002022-05-25 10:56AM EDT6.506.607.708.05+2.33+54.57%12396.88%
AMC220603C000070002022-05-27 3:43PM EDT7.007.407.307.55+1.78+31.67%3178364.06%
AMC220603C000075002022-05-27 12:21PM EDT7.505.706.807.05+1.10+23.91%359334.38%
AMC220603C000080002022-05-27 3:30PM EDT8.006.156.306.55+1.95+46.43%10122305.47%
AMC220603C000085002022-05-27 3:43PM EDT8.505.955.856.10+2.35+65.28%1017228.13%
AMC220603C000090002022-05-27 3:16PM EDT9.005.485.355.55+2.13+63.58%8389181.25%
AMC220603C000095002022-05-27 3:54PM EDT9.504.854.905.10+2.01+70.77%5462203.13%
AMC220603C000100002022-05-27 3:59PM EDT10.004.454.354.60+1.98+80.16%616988167.19%
AMC220603C000105002022-05-27 3:58PM EDT10.504.053.954.05+1.96+93.78%253532162.50%
AMC220603C000110002022-05-27 3:59PM EDT11.003.603.553.65+1.86+106.90%1,4151,875179.69%
AMC220603C000115002022-05-27 3:59PM EDT11.503.203.103.20+1.76+122.22%1,078756171.09%
AMC220603C000120002022-05-27 3:59PM EDT12.002.802.732.82+1.56+125.81%5,7443,456176.17%
AMC220603C000125002022-05-27 3:58PM EDT12.502.462.422.48+1.45+143.56%5,1544,525183.20%
AMC220603C000130002022-05-27 3:59PM EDT13.002.112.092.14+1.27+151.19%16,0668,925182.23%
AMC220603C000135002022-05-27 3:59PM EDT13.501.821.821.87+1.10+152.78%13,2202,749186.52%
AMC220603C000140002022-05-27 3:59PM EDT14.001.641.621.66+1.04+173.33%19,3985,364195.12%
AMC220603C000145002022-05-27 3:59PM EDT14.501.421.411.42+0.91+178.43%8,9221,233196.48%
AMC220603C000150002022-05-27 3:59PM EDT15.001.251.231.24+0.80+177.78%29,2465,966200.20%
AMC220603C000155002022-05-27 3:59PM EDT15.501.071.071.11+0.68+174.36%4,2481,296205.47%
AMC220603C000160002022-05-27 3:59PM EDT16.000.990.970.99+0.63+175.00%6,3674,069212.50%
AMC220603C000165002022-05-27 3:59PM EDT16.500.890.880.90+0.57+178.12%2,0691,647219.92%
AMC220603C000170002022-05-27 3:59PM EDT17.000.790.780.83+0.49+163.33%4,1512,431226.17%
AMC220603C000175002022-05-27 3:59PM EDT17.500.750.710.75+0.49+188.46%1,179892231.64%
AMC220603C000180002022-05-27 3:59PM EDT18.000.670.670.68+0.42+168.00%5,4612,223238.87%
AMC220603C000185002022-05-27 3:59PM EDT18.500.630.600.63+0.38+152.00%1,961680243.75%
AMC220603C000190002022-05-27 3:59PM EDT19.000.570.560.59+0.34+147.83%2,4492,175250.78%
AMC220603C000195002022-05-27 3:59PM EDT19.500.530.520.58+0.31+140.91%933853259.38%
AMC220603C000200002022-05-27 3:59PM EDT20.000.500.500.51+0.28+127.27%12,8254,992263.28%
AMC220603C000205002022-05-27 3:58PM EDT20.500.480.460.50+0.27+128.57%519785270.31%
AMC220603C000210002022-05-27 3:59PM EDT21.000.440.440.49+0.24+120.00%1,6831,588278.52%
AMC220603C000215002022-05-27 3:58PM EDT21.500.430.410.44+0.24+126.32%718944280.86%
AMC220603C000220002022-05-27 3:59PM EDT22.000.420.390.44+0.24+133.33%815662289.06%
AMC220603C000225002022-05-27 3:59PM EDT22.500.420.380.42+0.24+133.33%607360295.31%
AMC220603C000230002022-05-27 3:59PM EDT23.000.370.360.38+0.20+117.65%359518298.05%
AMC220603C000240002022-05-27 3:59PM EDT24.000.350.340.35+0.20+133.33%527860309.38%
AMC220603C000250002022-05-27 3:59PM EDT25.000.330.320.33+0.18+120.00%2,6281,761321.09%
AMC220603C000260002022-05-27 3:56PM EDT26.000.290.280.30+0.16+123.08%317806326.95%
AMC220603C000270002022-05-27 3:58PM EDT27.000.270.270.28+0.14+107.69%1,482626336.72%
AMC220603C000300002022-05-27 3:59PM EDT30.000.230.220.24+0.11+91.67%7,4954,323360.94%
AMC220603C000350002022-05-27 3:59PM EDT35.000.180.170.18+0.09+100.00%12,65311,510392.97%
Putsfor3 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC220603P000025002022-05-26 9:31AM EDT2.500.010.000.010.00-6470525.00%
AMC220603P000040002022-05-27 9:43AM EDT4.000.010.000.010.00-115375.00%
AMC220603P000050002022-05-27 3:41PM EDT5.000.010.010.020.00-9672,273362.50%
AMC220603P000060002022-05-27 3:25PM EDT6.000.020.010.02+0.01+100.00%212,231306.25%
AMC220603P000065002022-05-27 3:41PM EDT6.500.020.010.020.00-83,433278.13%
AMC220603P000070002022-05-27 3:57PM EDT7.000.020.010.02-0.02-50.00%1,676515256.25%
AMC220603P000075002022-05-27 3:52PM EDT7.500.020.000.02-0.03-60.00%9401,166218.75%
AMC220603P000080002022-05-27 3:57PM EDT8.000.020.020.04-0.05-71.43%2,8311,005234.38%
AMC220603P000085002022-05-27 3:53PM EDT8.500.040.030.04-0.06-60.00%1524,230218.75%
AMC220603P000090002022-05-27 3:58PM EDT9.000.050.040.05-0.09-64.29%67210,458206.25%
AMC220603P000095002022-05-27 3:57PM EDT9.500.070.050.08-0.13-65.00%9351,753200.00%
AMC220603P000100002022-05-27 3:59PM EDT10.000.100.090.10-0.18-64.29%5,7366,803195.31%
AMC220603P000105002022-05-27 3:59PM EDT10.500.140.130.15-0.25-64.10%3,0369,154192.19%
AMC220603P000110002022-05-27 3:59PM EDT11.000.200.190.20-0.36-64.29%3,5782,554187.50%
AMC220603P000115002022-05-27 3:59PM EDT11.500.270.270.28-0.48-64.00%2,1941,129185.16%
AMC220603P000120002022-05-27 3:59PM EDT12.000.380.380.39-0.64-62.75%8,1572,069184.38%
AMC220603P000125002022-05-27 3:59PM EDT12.500.530.520.53-0.77-59.23%4,631932183.98%
AMC220603P000130002022-05-27 3:59PM EDT13.000.720.720.74-0.90-55.56%6,552655189.45%
AMC220603P000135002022-05-27 3:59PM EDT13.500.970.940.98-1.06-52.22%3,272591192.97%
AMC220603P000140002022-05-27 3:59PM EDT14.001.211.201.22-1.25-50.81%4,712402195.12%
AMC220603P000145002022-05-27 3:59PM EDT14.501.531.471.56-1.41-47.96%611176200.59%
AMC220603P000150002022-05-27 3:58PM EDT15.001.851.801.90-1.30-41.27%418287206.25%
AMC220603P000155002022-05-27 3:58PM EDT15.502.202.152.30-1.70-43.59%112135214.26%
AMC220603P000160002022-05-27 3:55PM EDT16.002.632.532.67-1.64-38.41%13476219.53%
AMC220603P000165002022-05-27 3:40PM EDT16.502.952.933.05-1.55-34.44%59198224.22%
AMC220603P000170002022-05-27 3:53PM EDT17.003.503.353.50-1.75-33.33%57101233.40%
AMC220603P000175002022-05-27 3:54PM EDT17.503.903.753.90-1.28-24.71%3564235.55%
AMC220603P000180002022-05-27 3:48PM EDT18.004.294.204.35-1.87-30.36%43135243.75%
AMC220603P000185002022-05-27 3:55PM EDT18.504.774.604.80-1.49-23.80%466246.29%
AMC220603P000190002022-05-27 3:38PM EDT19.005.295.105.25-1.81-25.49%2741255.86%
AMC220603P000195002022-05-27 11:47AM EDT19.506.795.555.85-0.88-11.47%211273.44%
AMC220603P000200002022-05-27 3:22PM EDT20.006.156.006.15-1.90-23.60%2193263.48%
AMC220603P000205002022-05-27 3:44PM EDT20.506.606.456.80-1.70-20.48%1312284.38%
AMC220603P000210002022-05-27 2:49PM EDT21.007.206.957.20-1.45-16.76%530286.33%
AMC220603P000215002022-05-27 11:43AM EDT21.508.907.407.75-1.84-17.13%237297.27%
AMC220603P000220002022-05-27 3:38PM EDT22.008.107.858.25-1.95-19.40%319302.34%
AMC220603P000225002022-05-27 3:10PM EDT22.508.568.358.70-1.64-16.08%318307.03%
AMC220603P000230002022-05-27 3:15PM EDT23.008.998.859.20-2.03-18.42%15111316.80%
AMC220603P000240002022-05-24 12:45PM EDT24.0013.559.6010.100.00-130292.97%
AMC220603P000250002022-05-27 12:00PM EDT25.0011.9510.8011.10-1.10-8.43%109188334.38%
AMC220603P000260002022-05-27 3:48PM EDT26.0011.9511.8012.15-3.15-20.86%153356.25%
AMC220603P000270002022-05-27 11:29AM EDT27.0014.4112.7513.15-0.56-3.74%132364.84%
AMC220603P000300002022-05-27 3:14PM EDT30.0015.8015.7016.00-3.20-16.84%2181377.34%
AMC220603P000350002022-05-27 3:54PM EDT35.0020.8820.6020.85-2.12-9.22%1130384.38%