AMC Entertainment Holdings, Inc. (AMC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:27.00
Callsfor4 February 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC220204C00027000 | 2022-01-28 3:59PM EST | 2022-02-04 | 0.04 | 0.04 | 0.06 | -0.06 | -60.00% | 167 | 1,546 | 210.94% |
| AMC220211C00027000 | 2022-01-28 3:59PM EST | 2022-02-11 | 0.12 | 0.11 | 0.12 | -0.07 | -36.84% | 90 | 545 | 172.66% |
| AMC220218C00027000 | 2022-01-28 3:56PM EST | 2022-02-18 | 0.21 | 0.19 | 0.22 | -0.09 | -30.00% | 1,128 | 2,332 | 158.59% |
| AMC220225C00027000 | 2022-01-28 3:37PM EST | 2022-02-25 | 0.27 | 0.20 | 0.36 | -0.08 | -22.86% | 38 | 327 | 147.66% |
| AMC220304C00027000 | 2022-01-28 3:10PM EST | 2022-03-04 | 0.41 | 0.33 | 0.50 | -0.09 | -18.00% | 9 | 91 | 145.90% |
| AMC220318C00027000 | 2022-01-28 3:43PM EST | 2022-03-18 | 0.62 | 0.61 | 0.73 | -0.16 | -20.51% | 72 | 1,165 | 141.80% |
| AMC220414C00027000 | 2022-01-28 3:47PM EST | 2022-04-14 | 1.00 | 0.92 | 1.18 | -0.28 | -21.87% | 38 | 394 | 132.32% |
| AMC220520C00027000 | 2022-01-28 11:31AM EST | 2022-05-20 | 1.50 | 1.37 | 1.77 | -0.24 | -13.79% | 21 | 362 | 127.34% |
| AMC220617C00027000 | 2022-01-28 3:22PM EST | 2022-06-17 | 1.92 | 1.80 | 2.19 | -0.15 | -7.25% | 8 | 84 | 126.37% |
| AMC220715C00027000 | 2022-01-28 1:05PM EST | 2022-07-15 | 2.21 | 2.15 | 2.56 | -0.14 | -5.96% | 51 | 3,056 | 124.61% |
| AMC220916C00027000 | 2022-01-28 12:16PM EST | 2022-09-16 | 2.72 | 2.63 | 3.10 | -0.27 | -9.03% | 3 | 7 | 117.19% |
| AMC230120C00027000 | 2022-01-28 2:44PM EST | 2023-01-20 | 3.85 | 3.75 | 4.15 | -0.15 | -3.75% | 22 | 445 | 112.60% |
Putsfor4 February 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC220204P00027000 | 2022-01-28 2:49PM EST | 2022-02-04 | 12.52 | 11.85 | 12.20 | +0.07 | +0.56% | 42 | 232 | 230.47% |
| AMC220211P00027000 | 2022-01-28 1:21PM EST | 2022-02-11 | 12.12 | 11.70 | 12.20 | +1.53 | +14.45% | 4 | 101 | 120.31% |
| AMC220218P00027000 | 2022-01-28 10:15AM EST | 2022-02-18 | 13.35 | 12.05 | 12.25 | +0.75 | +5.95% | 7 | 1,067 | 159.38% |
| AMC220225P00027000 | 2022-01-28 1:24PM EST | 2022-02-25 | 12.40 | 11.65 | 12.65 | -0.40 | -3.13% | 3 | 107 | 138.09% |
| AMC220304P00027000 | 2022-01-28 2:58PM EST | 2022-03-04 | 12.75 | 11.95 | 12.95 | +1.15 | +9.91% | 2 | 19 | 154.59% |
| AMC220318P00027000 | 2022-01-28 10:15AM EST | 2022-03-18 | 13.80 | 12.40 | 12.80 | +1.65 | +13.58% | 17 | 4,432 | 141.11% |
| AMC220414P00027000 | 2022-01-27 3:53PM EST | 2022-04-14 | 13.78 | 12.75 | 13.20 | 0.00 | - | 3 | 95 | 131.64% |
| AMC220520P00027000 | 2022-01-28 12:45PM EST | 2022-05-20 | 13.89 | 13.35 | 13.85 | -0.39 | -2.73% | 81 | 60 | 130.37% |
| AMC220617P00027000 | 2022-01-25 10:10AM EST | 2022-06-17 | 13.80 | 13.60 | 14.55 | 0.00 | - | 2 | 409 | 130.37% |
| AMC220715P00027000 | 2022-01-28 10:22AM EST | 2022-07-15 | 15.30 | 14.00 | 14.45 | +0.70 | +4.79% | 1 | 1,814 | 122.85% |
| AMC220916P00027000 | 2022-01-27 12:48PM EST | 2022-09-16 | 15.20 | 14.50 | 15.65 | 0.00 | - | 4 | 5 | 122.95% |
| AMC230120P00027000 | 2022-01-28 3:28PM EST | 2023-01-20 | 16.00 | 15.75 | 16.30 | -0.20 | -1.23% | 7 | 323 | 114.92% |
© 2022 Yahoo. All rights reserved.
