Singapore markets close in 5 hours 17 minutes

AMC Entertainment Holdings, Inc. (AMC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
38.13-0.77 (-1.98%)
At close: 4:00PM EDT
37.84 -0.29 (-0.76%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor30 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC210730C000050002021-07-29 2:31PM EDT5.0033.5033.0033.25-0.60-1.76%31571,975.00%
AMC210730C000100002021-07-29 3:58PM EDT10.0028.1028.0528.20-0.40-1.40%27611,200.00%
AMC210730C000150002021-07-29 3:51PM EDT15.0023.2022.9023.20-0.60-2.52%62146853.13%
AMC210730C000190002021-07-29 3:37PM EDT19.0019.1019.0019.45-0.55-2.80%2668685.94%
AMC210730C000200002021-07-29 3:11PM EDT20.0018.3118.0518.30-0.49-2.61%145440571.88%
AMC210730C000210002021-07-29 3:13PM EDT21.0017.4916.9017.30-0.16-0.91%52205663.28%
AMC210730C000220002021-07-29 3:39PM EDT22.0016.1015.9016.25-0.80-4.73%4292579.69%
AMC210730C000230002021-07-29 3:42PM EDT23.0015.1414.8515.25-0.96-5.96%1891537.50%
AMC210730C000240002021-07-29 3:07PM EDT24.0014.5014.0514.35-0.55-3.65%24161454.69%
AMC210730C000250002021-07-29 3:34PM EDT25.0013.2013.0513.20-0.95-6.71%55410418.75%
AMC210730C000260002021-07-29 3:45PM EDT26.0012.4012.0512.35-0.55-4.25%36108384.38%
AMC210730C000270002021-07-29 3:59PM EDT27.0011.0810.9011.25-0.87-7.28%41167389.06%
AMC210730C000280002021-07-29 3:11PM EDT28.0010.309.9510.25-0.47-4.36%60167354.69%
AMC210730C000290002021-07-29 3:59PM EDT29.009.108.959.25-0.45-4.71%96120320.31%
AMC210730C000300002021-07-29 3:59PM EDT30.008.128.108.85-0.73-8.25%3061,073371.88%
AMC210730C000310002021-07-29 3:46PM EDT31.007.507.107.25-0.50-6.25%73306210.94%
AMC210730C000320002021-07-29 3:47PM EDT32.006.416.106.45-0.44-6.42%173694233.59%
AMC210730C000330002021-07-29 3:11PM EDT33.004.955.105.90-1.10-18.18%101685263.28%
AMC210730C000340002021-07-29 3:56PM EDT34.004.204.154.30-0.85-16.83%590922151.56%
AMC210730C000350002021-07-29 3:58PM EDT35.003.353.253.35-0.85-20.24%8444,946142.58%
AMC210730C000360002021-07-29 3:58PM EDT36.002.402.372.46-0.95-28.36%9512,282130.86%
AMC210730C000370002021-07-29 3:59PM EDT37.001.641.631.65-1.01-38.11%2,2674,203124.02%
AMC210730C000380002021-07-29 3:59PM EDT38.001.021.001.04-0.97-48.74%7,7544,361119.92%
AMC210730C000390002021-07-29 3:59PM EDT39.000.630.620.63-0.83-56.85%16,9586,061124.22%
AMC210730C000400002021-07-29 3:59PM EDT40.000.390.370.39-0.69-63.89%49,59722,972130.47%
AMC210730C000410002021-07-29 3:59PM EDT41.000.240.240.25-0.56-70.00%14,9097,275139.84%
AMC210730C000420002021-07-29 3:59PM EDT42.000.180.170.18-0.42-70.00%10,8637,852152.34%
AMC210730C000430002021-07-29 3:59PM EDT43.000.140.120.14-0.33-70.21%10,8575,349164.84%
AMC210730C000435002021-07-29 3:58PM EDT43.500.120.110.12-0.28-70.00%1,5012,498171.09%
AMC210730C000440002021-07-29 3:59PM EDT44.000.110.100.11-0.23-67.65%12,9226,399178.91%
AMC210730C000445002021-07-29 3:58PM EDT44.500.090.090.10-0.22-70.97%1,1371,162185.94%
AMC210730C000450002021-07-29 3:59PM EDT45.000.090.070.09-0.21-70.00%13,22212,175189.06%
AMC210730C000455002021-07-29 3:49PM EDT45.500.080.060.08-0.17-68.00%1,3671,143193.75%
AMC210730C000460002021-07-29 3:55PM EDT46.000.090.070.09-0.15-62.50%1,3932,985208.59%
AMC210730C000465002021-07-29 3:57PM EDT46.500.070.060.08-0.17-70.83%1,3641,810212.50%
AMC210730C000470002021-07-29 3:55PM EDT47.000.050.050.07-0.16-76.19%9872,842215.63%
AMC210730C000475002021-07-29 3:53PM EDT47.500.070.060.07-0.12-63.16%4051,988228.13%
AMC210730C000480002021-07-29 3:55PM EDT48.000.050.050.06-0.13-72.22%2,7224,790229.69%
AMC210730C000485002021-07-29 3:59PM EDT48.500.050.040.05-0.12-70.59%184886231.25%
AMC210730C000490002021-07-29 3:59PM EDT49.000.050.050.06-0.11-68.75%2342,549246.88%
AMC210730C000495002021-07-29 3:59PM EDT49.500.050.040.06-0.10-66.67%148665251.56%
AMC210730C000500002021-07-29 3:59PM EDT50.000.040.030.04-0.11-73.33%4,95214,209245.31%
AMC210730C000505002021-07-29 3:58PM EDT50.500.040.030.05-0.10-71.43%358950257.81%
AMC210730C000510002021-07-29 3:54PM EDT51.000.020.030.04-0.10-83.33%5741,759259.38%
AMC210730C000515002021-07-29 3:47PM EDT51.500.040.030.05-0.10-71.43%195537271.88%
AMC210730C000520002021-07-29 3:59PM EDT52.000.040.020.04-0.08-66.67%1,1702,195268.75%
AMC210730C000525002021-07-29 3:43PM EDT52.500.040.020.04-0.07-63.64%342815275.00%
AMC210730C000530002021-07-29 3:19PM EDT53.000.030.030.04-0.09-75.00%1421,287287.50%
AMC210730C000535002021-07-29 2:59PM EDT53.500.030.020.03-0.10-76.92%52825281.25%
AMC210730C000540002021-07-29 3:40PM EDT54.000.030.030.04-0.08-72.73%179991303.13%
AMC210730C000545002021-07-29 3:56PM EDT54.500.030.020.03-0.07-70.00%86420296.88%
AMC210730C000550002021-07-29 3:59PM EDT55.000.030.020.04-0.05-62.50%7584,404309.38%
AMC210730C000560002021-07-29 3:53PM EDT56.000.020.020.03-0.08-80.00%2941,050315.63%
AMC210730C000570002021-07-29 3:41PM EDT57.000.040.020.03-0.04-50.00%1732,162325.00%
AMC210730C000580002021-07-29 3:53PM EDT58.000.030.020.03-0.04-57.14%1,2481,898337.50%
AMC210730C000590002021-07-29 3:42PM EDT59.000.030.010.03-0.05-62.50%4781,113340.63%
AMC210730C000600002021-07-29 3:55PM EDT60.000.020.010.02-0.05-71.43%1,5157,464340.63%
AMC210730C000610002021-07-29 3:27PM EDT61.000.020.020.03-0.05-71.43%3461,576371.88%
AMC210730C000620002021-07-29 3:45PM EDT62.000.020.010.03-0.06-75.00%28824375.00%
AMC210730C000630002021-07-29 3:43PM EDT63.000.020.010.03-0.04-66.67%62698384.38%
AMC210730C000640002021-07-29 3:46PM EDT64.000.020.010.02-0.05-71.43%4641,477381.25%
AMC210730C000650002021-07-29 3:32PM EDT65.000.020.010.02-0.03-60.00%4013,183393.75%
AMC210730C000660002021-07-29 2:56PM EDT66.000.020.010.03-0.04-66.67%94659412.50%
AMC210730C000670002021-07-29 3:04PM EDT67.000.020.010.02-0.03-60.00%61692412.50%
AMC210730C000680002021-07-29 3:58PM EDT68.000.010.010.03-0.04-80.00%143469434.38%
AMC210730C000690002021-07-29 3:58PM EDT69.000.020.020.03-0.03-60.00%120977456.25%
AMC210730C000700002021-07-29 3:59PM EDT70.000.020.010.02-0.02-50.00%8877,362437.50%
AMC210730C000710002021-07-29 3:57PM EDT71.000.010.010.03-0.02-66.67%61665462.50%
AMC210730C000720002021-07-29 2:06PM EDT72.000.020.010.02-0.02-50.00%55601456.25%
AMC210730C000730002021-07-29 1:52PM EDT73.000.020.010.03-0.01-33.33%59407481.25%
AMC210730C000740002021-07-29 12:42PM EDT74.000.010.010.03-0.04-80.00%23537487.50%
AMC210730C000750002021-07-29 3:23PM EDT75.000.010.010.02-0.03-75.00%972,422481.25%
AMC210730C000760002021-07-29 3:28PM EDT76.000.010.010.02-0.02-66.67%37378487.50%
AMC210730C000770002021-07-29 2:06PM EDT77.000.020.010.03-0.02-50.00%130385512.50%
AMC210730C000780002021-07-29 2:19PM EDT78.000.010.010.02-0.02-66.67%49241506.25%
AMC210730C000790002021-07-29 3:30PM EDT79.000.010.010.02-0.02-66.67%64366512.50%
AMC210730C000800002021-07-29 3:56PM EDT80.000.020.010.02-0.01-33.33%3304,758518.75%
AMC210730C000810002021-07-29 2:21PM EDT81.000.010.010.02-0.03-75.00%29357531.25%
AMC210730C000820002021-07-29 3:25PM EDT82.000.010.010.02-0.04-80.00%117815537.50%
AMC210730C000830002021-07-29 11:08AM EDT83.000.010.010.02-0.02-66.67%35492543.75%
AMC210730C000840002021-07-29 2:43PM EDT84.000.020.010.02-0.02-50.00%30214550.00%
AMC210730C000850002021-07-29 3:42PM EDT85.000.010.010.02-0.01-50.00%541,064556.25%
AMC210730C000860002021-07-29 3:57PM EDT86.000.010.000.01-0.02-66.67%8281,321512.50%
AMC210730C000870002021-07-29 2:58PM EDT87.000.010.010.02-0.02-66.67%119235575.00%
AMC210730C000880002021-07-29 2:48PM EDT88.000.010.000.02-0.01-50.00%347407556.25%
AMC210730C000890002021-07-29 3:21PM EDT89.000.020.000.02-0.01-33.33%68197562.50%
AMC210730C000900002021-07-29 3:51PM EDT90.000.010.000.02-0.01-50.00%1052,281568.75%
AMC210730C000910002021-07-29 2:08PM EDT91.000.010.000.02-0.01-50.00%49171575.00%
AMC210730C000920002021-07-29 1:32PM EDT92.000.010.000.02-0.01-50.00%98339581.25%
AMC210730C000930002021-07-29 1:34PM EDT93.000.010.000.02-0.01-50.00%43181587.50%
AMC210730C000940002021-07-29 3:34PM EDT94.000.010.000.01-0.02-66.67%32424550.00%
AMC210730C000950002021-07-29 1:52PM EDT95.000.010.000.010.00-951,223562.50%
AMC210730C000960002021-07-29 2:12PM EDT96.000.010.000.02-0.03-75.00%17872606.25%
AMC210730C001000002021-07-29 3:43PM EDT100.000.010.000.01-0.01-50.00%8527,478600.00%
AMC210730C001050002021-07-29 1:51PM EDT105.000.010.000.01-0.02-66.67%321,528625.00%
AMC210730C001100002021-07-29 3:54PM EDT110.000.010.010.02-0.01-50.00%1001,799712.50%
AMC210730C001150002021-07-29 2:20PM EDT115.000.010.000.01-0.01-50.00%481,818675.00%
AMC210730C001200002021-07-29 3:58PM EDT120.000.010.000.010.00-1,1803,941700.00%
AMC210730C001250002021-07-29 3:56PM EDT125.000.010.000.010.00-4,88834,865712.50%
Putsfor30 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC210730P000050002021-07-29 12:32PM EDT5.000.010.000.010.00-32,8371,350.00%
AMC210730P000100002021-07-29 3:51PM EDT10.000.010.000.010.00-46,210900.00%
AMC210730P000150002021-07-29 1:48PM EDT15.000.010.000.010.00-176,240625.00%
AMC210730P000190002021-07-29 3:52PM EDT19.000.010.000.010.00-642,835475.00%
AMC210730P000200002021-07-29 3:56PM EDT20.000.010.000.01-0.01-50.00%8445,312437.50%
AMC210730P000210002021-07-29 3:48PM EDT21.000.020.000.010.00-658696412.50%
AMC210730P000220002021-07-29 3:55PM EDT22.000.010.000.01-0.01-50.00%2611,957375.00%
AMC210730P000230002021-07-29 3:57PM EDT23.000.010.000.01-0.01-50.00%1,0852,778350.00%
AMC210730P000240002021-07-29 3:57PM EDT24.000.010.000.01-0.01-50.00%4651,224325.00%
AMC210730P000250002021-07-29 3:58PM EDT25.000.010.000.01-0.02-66.67%7677,593300.00%
AMC210730P000260002021-07-29 3:16PM EDT26.000.020.010.02-0.02-50.00%1621,217306.25%
AMC210730P000270002021-07-29 3:55PM EDT27.000.030.010.03-0.01-25.00%8132,854290.63%
AMC210730P000280002021-07-29 3:46PM EDT28.000.020.010.03-0.03-60.00%5254,784262.50%
AMC210730P000290002021-07-29 3:49PM EDT29.000.030.020.03-0.05-62.50%3712,437243.75%
AMC210730P000300002021-07-29 3:59PM EDT30.000.030.030.04-0.07-70.00%13,47023,683229.69%
AMC210730P000310002021-07-29 3:58PM EDT31.000.030.030.04-0.08-72.73%1,8493,434203.13%
AMC210730P000320002021-07-29 3:56PM EDT32.000.050.050.06-0.09-64.29%4,1938,624190.63%
AMC210730P000330002021-07-29 3:55PM EDT33.000.070.070.08-0.12-63.16%1,9583,754172.66%
AMC210730P000340002021-07-29 3:59PM EDT34.000.100.100.11-0.16-61.54%2,4133,631155.47%
AMC210730P000350002021-07-29 3:59PM EDT35.000.170.160.17-0.21-55.26%9,5799,522141.41%
AMC210730P000360002021-07-29 3:59PM EDT36.000.290.270.29-0.23-44.23%14,3185,066130.08%
AMC210730P000370002021-07-29 3:59PM EDT37.000.500.490.53-0.28-35.90%9,8685,752124.02%
AMC210730P000380002021-07-29 3:59PM EDT38.000.870.870.89-0.26-23.01%23,1096,360118.75%
AMC210730P000390002021-07-29 3:59PM EDT39.001.461.461.50-0.11-7.01%12,8885,963122.27%
AMC210730P000400002021-07-29 3:59PM EDT40.002.252.252.30-0.07-3.02%7,3696,546134.38%
AMC210730P000410002021-07-29 3:49PM EDT41.003.103.003.30+0.19+6.53%8821,398146.48%
AMC210730P000420002021-07-29 3:59PM EDT42.004.004.004.10+0.36+9.89%6613,139153.91%
AMC210730P000430002021-07-29 3:20PM EDT43.004.754.905.05+0.15+3.26%2091,419156.64%
AMC210730P000435002021-07-29 3:57PM EDT43.505.455.405.55+0.35+6.86%154651167.97%
AMC210730P000440002021-07-29 3:49PM EDT44.005.655.806.050.00-99731156.25%
AMC210730P000445002021-07-29 3:23PM EDT44.506.306.356.55+0.35+5.88%62349178.91%
AMC210730P000450002021-07-29 3:59PM EDT45.006.956.707.05+0.45+6.92%2741,526125.00%
AMC210730P000455002021-07-29 11:03AM EDT45.506.747.358.10-0.26-3.71%23154283.98%
AMC210730P000460002021-07-29 2:16PM EDT46.007.457.758.00-0.05-0.67%98380137.50%
AMC210730P000465002021-07-29 1:48PM EDT46.508.208.308.70+0.25+3.14%23211240.63%
AMC210730P000470002021-07-29 3:50PM EDT47.008.808.859.00+0.34+4.02%70330212.50%
AMC210730P000475002021-07-29 1:48PM EDT47.508.568.809.55-0.39-4.36%392278.91%
AMC210730P000480002021-07-29 3:59PM EDT48.009.899.8010.15+0.62+6.69%43390258.59%
AMC210730P000485002021-07-29 3:23PM EDT48.5010.2510.3010.50+0.19+1.89%18231217.19%
AMC210730P000490002021-07-29 3:16PM EDT49.0010.6010.8011.45+0.43+4.23%14284333.59%
AMC210730P000495002021-07-29 1:36PM EDT49.5010.3511.1511.50-0.60-5.48%7111296.88%
AMC210730P000500002021-07-29 3:44PM EDT50.0011.7911.6512.20+0.39+3.42%176971262.50%
AMC210730P000505002021-07-29 12:14PM EDT50.5010.5912.1012.75-1.16-9.87%125225270.31%
AMC210730P000510002021-07-29 3:27PM EDT51.0012.8212.8013.00+0.40+3.22%49215254.69%
AMC210730P000515002021-07-29 11:26AM EDT51.5012.4513.2013.50-0.45-3.49%18138331.25%
AMC210730P000520002021-07-29 2:32PM EDT52.0013.5713.8014.60+0.16+1.19%14141414.45%
AMC210730P000525002021-07-29 2:32PM EDT52.5014.0314.0514.60-0.42-2.91%270390.63%
AMC210730P000530002021-07-29 11:56AM EDT53.0013.4414.5515.15-0.56-4.00%46177416.80%
AMC210730P000535002021-07-29 12:04PM EDT53.5013.4015.3015.80-1.50-10.07%359387.50%
AMC210730P000540002021-07-29 3:44PM EDT54.0015.7015.8016.00+0.37+2.41%15224296.88%
AMC210730P000545002021-07-29 3:06PM EDT54.5016.1216.1016.50-0.18-1.10%563379.69%
AMC210730P000550002021-07-29 2:40PM EDT55.0016.7016.6017.00+0.55+3.41%45243387.50%
AMC210730P000560002021-07-29 10:18AM EDT56.0016.9117.7018.00-0.33-1.91%19204402.34%
AMC210730P000570002021-07-29 2:42PM EDT57.0018.6618.5519.15-0.44-2.30%18159483.59%
AMC210730P000580002021-07-29 1:19PM EDT58.0019.0519.6020.05-0.16-0.83%33102457.03%
AMC210730P000590002021-07-29 2:17PM EDT59.0020.8020.5521.00+0.73+3.64%30208445.31%
AMC210730P000600002021-07-29 2:42PM EDT60.0021.6721.5522.15+0.12+0.56%28519528.91%
AMC210730P000610002021-07-29 2:18PM EDT61.0022.7022.6023.05+0.60+2.71%14179499.22%
AMC210730P000620002021-07-29 3:07PM EDT62.0023.5023.7024.00-0.15-0.63%1632484.38%
AMC210730P000630002021-07-29 1:58PM EDT63.0024.1024.4525.05+0.55+2.34%3531525.78%
AMC210730P000640002021-07-29 11:40AM EDT64.0023.5025.6026.30-1.45-5.81%168471.88%
AMC210730P000650002021-07-29 9:41AM EDT65.0025.8026.6027.050.00-1080551.56%
AMC210730P000660002021-07-29 11:35AM EDT66.0026.2527.5528.20-0.71-2.63%634362.50%
AMC210730P000670002021-07-28 11:04AM EDT67.0028.1128.8029.400.00-460601.56%
AMC210730P000680002021-07-27 1:37PM EDT68.0029.8529.7030.550.00-156625.00%
AMC210730P000690002021-07-29 11:22AM EDT69.0029.5030.8031.25-0.50-1.67%140584.38%
AMC210730P000700002021-07-29 3:05PM EDT70.0031.5531.6532.10+0.60+1.94%458387.50%
AMC210730P000710002021-07-26 11:49AM EDT71.0034.0032.7533.050.00-220484.38%
AMC210730P000720002021-07-28 10:46AM EDT72.0035.1033.5034.300.00-330493.75%
AMC210730P000730002021-07-28 11:16AM EDT73.0033.7534.5535.15-0.85-2.46%377694.53%
AMC210730P000740002021-07-27 2:46PM EDT74.0036.8535.6036.150.00-425425.00%
AMC210730P000750002021-07-26 3:00PM EDT75.0038.2536.6537.450.00-562664.06%
AMC210730P000760002021-07-28 11:27AM EDT76.0036.5537.8038.15-1.45-3.82%217620.31%
AMC210730P000770002021-07-28 11:00AM EDT77.0040.0038.5539.550.00-236684.38%
AMC210730P000780002021-07-28 12:36PM EDT78.0038.9539.7040.350.00-929678.13%
AMC210730P000790002021-07-29 12:40PM EDT79.0040.0440.6041.15-2.36-5.57%230462.50%
AMC210730P000800002021-07-29 12:02PM EDT80.0040.4941.5542.55-2.21-5.18%122713.28%
AMC210730P000810002021-07-28 1:17PM EDT81.0042.1542.7043.150.00-227612.50%
AMC210730P000820002021-07-27 12:18PM EDT82.0043.7543.7044.050.00-137487.50%
AMC210730P000830002021-07-28 11:00AM EDT83.0045.8044.6045.450.00-116723.44%
AMC210730P000840002021-07-28 11:11AM EDT84.0046.0045.6546.300.00-227692.19%
AMC210730P000850002021-07-27 1:46PM EDT85.0047.5046.5547.35+0.10+0.21%321675.00%
AMC210730P000860002021-07-27 2:32PM EDT86.0047.9047.4548.550.00-618731.25%
AMC210730P000870002021-07-27 11:52AM EDT87.0047.6548.6049.550.00-1018792.19%
AMC210730P000880002021-07-27 12:07PM EDT88.0049.7049.5550.300.00-37665.63%
AMC210730P000890002021-07-26 10:36AM EDT89.0049.8050.6051.450.00-215775.00%
AMC210730P000900002021-07-29 1:49PM EDT90.0050.9351.6052.20-0.16-0.31%417637.50%
AMC210730P000910002021-07-27 2:16PM EDT91.0053.4052.5053.550.00-36790.63%
AMC210730P000920002021-07-29 9:30AM EDT92.0054.3553.5054.25+2.09+4.00%119550.00%
AMC210730P000930002021-07-29 9:37AM EDT93.0054.6054.6055.25-2.20-3.87%113703.13%
AMC210730P000940002021-07-27 2:15PM EDT94.0056.5055.6556.450.00-36832.81%
AMC210730P000950002021-07-27 1:46PM EDT95.0057.2056.5557.35+0.20+0.35%29750.00%
AMC210730P000960002021-07-29 10:31AM EDT96.0057.2557.5558.15-0.75-1.29%15909.38%
AMC210730P001000002021-07-29 11:02AM EDT100.0060.7061.8062.05+0.90+1.51%2340750.00%
AMC210730P001050002021-07-29 9:57AM EDT105.0064.9566.3567.10-1.05-1.59%156946.88%
AMC210730P001100002021-07-29 1:30PM EDT110.0070.7571.4572.45-2.25-3.08%551848.44%
AMC210730P001150002021-07-28 12:46PM EDT115.0075.6076.4577.550.00-843932.81%
AMC210730P001200002021-07-27 9:30AM EDT120.0083.1081.6082.500.00-2691,006.25%
AMC210730P001250002021-07-28 12:40PM EDT125.0085.9086.3587.400.00-745712.50%