Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMC220520C00013000 | 2022-05-16 3:59PM EDT | 2022-05-20 | 0.37 | 0.36 | 0.37 | -0.26 | -41.27% | 13,685 | 6,825 | 149.61% |
AMC220527C00013000 | 2022-05-16 3:59PM EDT | 2022-05-27 | 0.75 | 0.74 | 0.77 | -0.30 | -28.57% | 1,083 | 1,919 | 145.90% |
AMC220603C00013000 | 2022-05-16 3:55PM EDT | 2022-06-03 | 1.06 | 1.00 | 1.05 | -0.23 | -17.83% | 532 | 777 | 141.80% |
AMC220610C00013000 | 2022-05-16 3:58PM EDT | 2022-06-10 | 1.29 | 1.18 | 1.36 | -0.19 | -12.84% | 246 | 447 | 141.11% |
AMC220617C00013000 | 2022-05-16 3:58PM EDT | 2022-06-17 | 1.49 | 1.46 | 1.52 | -0.19 | -11.31% | 638 | 2,949 | 140.92% |
AMC220624C00013000 | 2022-05-16 2:52PM EDT | 2022-06-24 | 1.65 | 1.50 | 1.75 | -0.08 | -4.62% | 99 | 204 | 136.72% |
AMC220701C00013000 | 2022-05-16 3:24PM EDT | 2022-07-01 | 1.79 | 1.75 | 1.91 | -0.11 | -5.79% | 16 | 92 | 138.38% |
AMC220715C00013000 | 2022-05-16 3:57PM EDT | 2022-07-15 | 2.05 | 1.94 | 2.16 | -0.20 | -8.89% | 134 | 449 | 133.01% |
AMC220916C00013000 | 2022-05-16 3:53PM EDT | 2022-09-16 | 3.05 | 2.90 | 3.10 | -0.05 | -1.61% | 72 | 306 | 128.66% |
AMC221216C00013000 | 2022-05-16 2:23PM EDT | 2022-12-16 | 3.75 | 3.60 | 4.05 | 0.00 | - | 52 | 189 | 121.78% |
AMC240119C00013000 | 2022-05-16 3:30PM EDT | 2024-01-19 | 5.92 | 5.65 | 6.05 | -0.03 | -0.50% | 95 | 567 | 110.01% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMC220520P00013000 | 2022-05-16 3:59PM EDT | 2022-05-20 | 1.64 | 1.60 | 1.68 | -0.19 | -10.38% | 771 | 7,793 | 146.48% |
AMC220527P00013000 | 2022-05-16 3:59PM EDT | 2022-05-27 | 2.01 | 1.98 | 2.06 | -0.18 | -8.22% | 168 | 368 | 142.97% |
AMC220603P00013000 | 2022-05-16 10:35AM EDT | 2022-06-03 | 2.10 | 2.26 | 2.35 | -0.32 | -13.22% | 24 | 186 | 141.02% |
AMC220610P00013000 | 2022-05-16 10:11AM EDT | 2022-06-10 | 2.43 | 2.50 | 2.71 | -0.17 | -6.54% | 1 | 864 | 144.73% |
AMC220617P00013000 | 2022-05-16 2:43PM EDT | 2022-06-17 | 2.71 | 2.73 | 2.80 | -0.19 | -6.55% | 65 | 17,158 | 139.84% |
AMC220624P00013000 | 2022-05-13 12:58PM EDT | 2022-06-24 | 2.91 | 2.78 | 2.99 | 0.00 | - | 9 | 9 | 134.77% |
AMC220715P00013000 | 2022-05-16 12:47PM EDT | 2022-07-15 | 3.39 | 3.25 | 3.40 | +0.21 | +6.60% | 28 | 825 | 132.23% |
AMC220916P00013000 | 2022-05-16 3:47PM EDT | 2022-09-16 | 4.29 | 4.15 | 4.40 | +0.04 | +0.94% | 58 | 639 | 128.13% |
AMC221216P00013000 | 2022-05-16 12:35PM EDT | 2022-12-16 | 5.04 | 4.95 | 5.20 | +0.06 | +1.20% | 15 | 252 | 120.61% |
AMC240119P00013000 | 2022-05-16 3:48PM EDT | 2024-01-19 | 6.80 | 6.75 | 7.10 | 0.00 | - | 31 | 315 | 105.76% |