AMC Entertainment Holdings, Inc. (AMC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:14.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC220520C00014000 | 2022-05-16 3:59PM EDT | 2022-05-20 | 0.20 | 0.20 | 0.21 | -0.24 | -54.55% | 12,164 | 7,440 | 175.00% |
| AMC220527C00014000 | 2022-05-16 3:59PM EDT | 2022-05-27 | 0.54 | 0.53 | 0.56 | -0.25 | -31.65% | 987 | 1,294 | 158.59% |
| AMC220603C00014000 | 2022-05-16 3:48PM EDT | 2022-06-03 | 0.80 | 0.73 | 0.83 | -0.26 | -24.53% | 309 | 841 | 148.83% |
| AMC220610C00014000 | 2022-05-16 3:59PM EDT | 2022-06-10 | 1.04 | 0.99 | 1.10 | -0.21 | -16.80% | 94 | 207 | 149.02% |
| AMC220617C00014000 | 2022-05-16 3:43PM EDT | 2022-06-17 | 1.22 | 1.20 | 1.27 | -0.21 | -14.69% | 1,468 | 1,909 | 145.90% |
| AMC220624C00014000 | 2022-05-16 3:21PM EDT | 2022-06-24 | 1.39 | 1.30 | 1.45 | -0.21 | -13.13% | 5 | 90 | 141.41% |
| AMC220701C00014000 | 2022-05-16 3:02PM EDT | 2022-07-01 | 1.55 | 1.38 | 1.63 | 0.00 | - | 10 | 10 | 138.18% |
| AMC220715C00014000 | 2022-05-16 3:40PM EDT | 2022-07-15 | 1.78 | 1.65 | 1.86 | -0.13 | -6.81% | 102 | 2,475 | 134.18% |
| AMC220916C00014000 | 2022-05-16 1:58PM EDT | 2022-09-16 | 2.75 | 2.66 | 2.89 | +0.01 | +0.36% | 40 | 515 | 131.45% |
| AMC221216C00014000 | 2022-05-16 1:33PM EDT | 2022-12-16 | 3.50 | 3.40 | 3.80 | -0.10 | -2.78% | 1,042 | 1,510 | 123.29% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC220520P00014000 | 2022-05-16 3:22PM EDT | 2022-05-20 | 2.55 | 2.38 | 2.58 | -0.06 | -2.30% | 83 | 9,151 | 170.31% |
| AMC220527P00014000 | 2022-05-16 2:32PM EDT | 2022-05-27 | 2.78 | 2.78 | 2.85 | -0.17 | -5.76% | 53 | 387 | 155.66% |
| AMC220603P00014000 | 2022-05-16 3:12PM EDT | 2022-06-03 | 3.10 | 3.00 | 3.15 | -0.12 | -3.73% | 115 | 175 | 149.41% |
| AMC220610P00014000 | 2022-05-16 10:17AM EDT | 2022-06-10 | 2.94 | 3.25 | 3.45 | -0.44 | -13.02% | 26 | 65 | 150.39% |
| AMC220617P00014000 | 2022-05-16 2:48PM EDT | 2022-06-17 | 3.45 | 3.45 | 3.55 | -0.25 | -6.76% | 13 | 4,028 | 144.04% |
| AMC220624P00014000 | 2022-05-16 11:29AM EDT | 2022-06-24 | 3.63 | 3.45 | 3.80 | -0.37 | -9.25% | 1 | 2 | 138.87% |
| AMC220701P00014000 | 2022-05-16 9:39AM EDT | 2022-07-01 | 3.91 | 3.65 | 3.90 | +0.11 | +2.89% | 1 | 9 | 136.91% |
| AMC220715P00014000 | 2022-05-16 2:33PM EDT | 2022-07-15 | 4.02 | 4.00 | 4.15 | -0.11 | -2.66% | 59 | 1,584 | 135.84% |
| AMC220916P00014000 | 2022-05-16 2:29PM EDT | 2022-09-16 | 5.00 | 4.90 | 5.10 | 0.00 | - | 55 | 722 | 129.10% |
| AMC221216P00014000 | 2022-05-11 1:23PM EDT | 2022-12-16 | 6.31 | 5.70 | 5.95 | 0.00 | - | 7 | 224 | 121.44% |
© 2022 Yahoo. All rights reserved.
