Singapore markets closed
Straits Times Index
3,200.26+27.26(+0.86%)Nikkei
29,357.82+26.45(+0.09%)Hang Seng
28,610.65-26.81(-0.09%)
AMC Entertainment Holdings, Inc. (AMC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.51+0.51 (+5.67%)
At close: 4:00PM EDT
Callsfor14 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC210514C00000500 | 2021-05-07 3:41PM EDT | 0.50 | 8.90 | 8.65 | 9.20 | +0.35 | +4.09% | 5 | 1 | 1,943.75% |
| AMC210514C00001000 | 2021-04-28 2:36PM EDT | 1.00 | 8.30 | 8.20 | 9.00 | 0.00 | - | 1 | 1 | 1,112.50% |
| AMC210514C00002000 | 2021-04-26 10:06AM EDT | 2.00 | 9.20 | 7.15 | 8.00 | 0.00 | - | 1 | 1 | 709.38% |
| AMC210514C00002500 | 2021-04-30 10:27AM EDT | 2.50 | 7.10 | 6.75 | 7.15 | -0.50 | -6.58% | 1 | 0 | 721.88% |
| AMC210514C00003000 | 2021-04-30 3:59PM EDT | 3.00 | 7.00 | 6.30 | 7.05 | 0.00 | - | 1 | 2 | 656.25% |
| AMC210514C00003500 | 2021-04-12 10:24AM EDT | 3.50 | 6.25 | 5.60 | 6.30 | 0.00 | - | 1 | 0 | 676.56% |
| AMC210514C00004000 | 2021-05-07 10:22AM EDT | 4.00 | 5.65 | 5.30 | 5.55 | +0.55 | +10.78% | 1 | 1 | 371.88% |
| AMC210514C00004500 | 2021-05-04 11:03AM EDT | 4.50 | 5.00 | 4.45 | 5.10 | +0.25 | +5.26% | 2 | 2 | 385.94% |
| AMC210514C00005000 | 2021-05-07 3:07PM EDT | 5.00 | 4.40 | 4.40 | 4.55 | +0.15 | +3.53% | 27 | 66 | 285.94% |
| AMC210514C00005500 | 2021-05-07 12:07PM EDT | 5.50 | 3.95 | 3.50 | 4.45 | +0.45 | +12.86% | 28 | 28 | 478.91% |
| AMC210514C00006000 | 2021-05-07 3:14PM EDT | 6.00 | 3.45 | 3.40 | 3.55 | +0.45 | +15.00% | 18 | 97 | 214.06% |
| AMC210514C00006500 | 2021-05-07 3:16PM EDT | 6.50 | 2.92 | 2.77 | 3.10 | +0.39 | +15.42% | 31 | 37 | 220.31% |
| AMC210514C00007000 | 2021-05-07 3:49PM EDT | 7.00 | 2.48 | 2.28 | 2.63 | +0.37 | +17.54% | 180 | 191 | 200.78% |
| AMC210514C00007500 | 2021-05-07 3:42PM EDT | 7.50 | 1.94 | 1.79 | 2.14 | +0.31 | +19.02% | 62 | 209 | 170.31% |
| AMC210514C00008000 | 2021-05-07 3:56PM EDT | 8.00 | 1.49 | 1.40 | 1.66 | +0.15 | +11.19% | 404 | 1,062 | 82.81% |
| AMC210514C00008500 | 2021-05-07 3:59PM EDT | 8.50 | 1.06 | 1.03 | 1.19 | +0.01 | +0.95% | 467 | 959 | 92.97% |
| AMC210514C00009000 | 2021-05-07 3:59PM EDT | 9.00 | 0.73 | 0.70 | 0.72 | -0.08 | -9.88% | 2,417 | 4,467 | 85.55% |
| AMC210514C00009500 | 2021-05-07 3:59PM EDT | 9.50 | 0.45 | 0.45 | 0.50 | -0.21 | -31.82% | 6,716 | 7,791 | 96.88% |
| AMC210514C00010000 | 2021-05-07 3:59PM EDT | 10.00 | 0.31 | 0.30 | 0.32 | -0.22 | -41.51% | 10,392 | 7,864 | 103.91% |
| AMC210514C00010500 | 2021-05-07 3:59PM EDT | 10.50 | 0.22 | 0.22 | 0.24 | -0.22 | -50.00% | 3,491 | 3,698 | 117.19% |
| AMC210514C00011000 | 2021-05-07 3:59PM EDT | 11.00 | 0.17 | 0.16 | 0.17 | -0.20 | -54.05% | 5,669 | 25,095 | 125.78% |
| AMC210514C00011500 | 2021-05-07 3:58PM EDT | 11.50 | 0.13 | 0.12 | 0.13 | -0.17 | -56.67% | 1,288 | 3,471 | 135.16% |
| AMC210514C00012000 | 2021-05-07 3:59PM EDT | 12.00 | 0.10 | 0.10 | 0.11 | -0.16 | -61.54% | 2,104 | 3,909 | 146.88% |
| AMC210514C00012500 | 2021-05-07 3:59PM EDT | 12.50 | 0.09 | 0.08 | 0.09 | -0.13 | -59.09% | 1,437 | 1,966 | 155.47% |
| AMC210514C00013000 | 2021-05-07 3:54PM EDT | 13.00 | 0.07 | 0.06 | 0.07 | -0.13 | -65.00% | 1,231 | 2,197 | 160.94% |
| AMC210514C00013500 | 2021-05-07 3:49PM EDT | 13.50 | 0.07 | 0.06 | 0.07 | -0.09 | -56.25% | 855 | 794 | 175.00% |
| AMC210514C00014000 | 2021-05-07 3:56PM EDT | 14.00 | 0.06 | 0.05 | 0.06 | -0.11 | -64.71% | 1,145 | 3,230 | 182.81% |
| AMC210514C00014500 | 2021-05-07 3:11PM EDT | 14.50 | 0.05 | 0.05 | 0.06 | -0.09 | -64.29% | 170 | 643 | 195.31% |
| AMC210514C00015000 | 2021-05-07 3:52PM EDT | 15.00 | 0.06 | 0.05 | 0.06 | -0.08 | -57.14% | 1,433 | 9,348 | 206.25% |
| AMC210514C00015500 | 2021-05-07 3:56PM EDT | 15.50 | 0.05 | 0.05 | 0.06 | -0.07 | -58.33% | 66 | 348 | 218.75% |
| AMC210514C00016000 | 2021-05-07 3:38PM EDT | 16.00 | 0.05 | 0.04 | 0.05 | -0.07 | -58.33% | 247 | 949 | 220.31% |
| AMC210514C00017000 | 2021-05-07 2:48PM EDT | 17.00 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 271 | 1,556 | 245.31% |
| AMC210514C00018000 | 2021-05-07 3:22PM EDT | 18.00 | 0.04 | 0.03 | 0.05 | -0.05 | -55.56% | 39 | 743 | 253.13% |
| AMC210514C00019000 | 2021-05-07 3:03PM EDT | 19.00 | 0.04 | 0.03 | 0.08 | -0.04 | -50.00% | 62 | 425 | 285.94% |
| AMC210514C00020000 | 2021-05-07 3:58PM EDT | 20.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 287 | 14,180 | 281.25% |
| AMC210514C00021000 | 2021-05-07 3:57PM EDT | 21.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 68 | 507 | 295.31% |
| AMC210514C00022000 | 2021-05-07 3:58PM EDT | 22.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 144 | 1,517 | 287.50% |
| AMC210514C00023000 | 2021-05-07 3:30PM EDT | 23.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 93 | 951 | 306.25% |
| AMC210514C00024000 | 2021-05-07 3:58PM EDT | 24.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 1,421 | 3,141 | 318.75% |
Putsfor14 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC210514P00000500 | 2021-04-27 11:49AM EDT | 0.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5 | 950.00% |
| AMC210514P00001000 | 2021-04-12 9:50AM EDT | 1.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 50 | 700.00% |
| AMC210514P00002000 | 2021-04-05 12:18PM EDT | 2.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 10 | 475.00% |
| AMC210514P00003000 | 2021-04-26 2:45PM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 75 | 362.50% |
| AMC210514P00003500 | 2021-05-04 10:47AM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 36 | 312.50% |
| AMC210514P00004000 | 2021-05-07 3:21PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 239 | 275.00% |
| AMC210514P00004500 | 2021-05-07 10:20AM EDT | 4.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 175 | 262.50% |
| AMC210514P00005000 | 2021-05-07 3:13PM EDT | 5.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 6 | 247 | 231.25% |
| AMC210514P00005500 | 2021-05-07 3:59PM EDT | 5.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 19 | 255 | 209.38% |
| AMC210514P00006000 | 2021-05-07 3:42PM EDT | 6.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 626 | 297 | 168.75% |
| AMC210514P00006500 | 2021-05-07 3:46PM EDT | 6.50 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 63 | 889 | 153.13% |
| AMC210514P00007000 | 2021-05-07 3:57PM EDT | 7.00 | 0.02 | 0.02 | 0.03 | -0.09 | -81.82% | 466 | 2,297 | 139.06% |
| AMC210514P00007500 | 2021-05-07 3:56PM EDT | 7.50 | 0.03 | 0.01 | 0.04 | -0.17 | -85.00% | 607 | 1,478 | 112.50% |
| AMC210514P00008000 | 2021-05-07 3:56PM EDT | 8.00 | 0.06 | 0.06 | 0.07 | -0.27 | -81.82% | 3,024 | 3,155 | 109.38% |
| AMC210514P00008500 | 2021-05-07 3:52PM EDT | 8.50 | 0.13 | 0.11 | 0.13 | -0.40 | -75.47% | 2,179 | 2,461 | 99.61% |
| AMC210514P00009000 | 2021-05-07 3:59PM EDT | 9.00 | 0.26 | 0.25 | 0.27 | -0.56 | -68.29% | 5,672 | 3,243 | 99.61% |
| AMC210514P00009500 | 2021-05-07 3:59PM EDT | 9.50 | 0.52 | 0.51 | 0.52 | -0.64 | -55.17% | 4,471 | 1,986 | 107.03% |
| AMC210514P00010000 | 2021-05-07 4:00PM EDT | 10.00 | 0.85 | 0.81 | 0.88 | -0.66 | -43.71% | 1,629 | 6,273 | 113.67% |
| AMC210514P00010500 | 2021-05-07 3:56PM EDT | 10.50 | 1.27 | 1.18 | 1.32 | -0.64 | -33.51% | 421 | 639 | 124.61% |
| AMC210514P00011000 | 2021-05-07 3:50PM EDT | 11.00 | 1.80 | 1.67 | 1.80 | -0.54 | -23.08% | 222 | 602 | 147.66% |
| AMC210514P00011500 | 2021-05-07 3:43PM EDT | 11.50 | 2.21 | 2.01 | 2.34 | -0.59 | -21.07% | 250 | 809 | 154.30% |
| AMC210514P00012000 | 2021-05-07 3:54PM EDT | 12.00 | 2.68 | 2.58 | 2.86 | -0.57 | -17.54% | 105 | 314 | 188.28% |
| AMC210514P00012500 | 2021-05-07 3:27PM EDT | 12.50 | 3.13 | 2.88 | 3.20 | -0.57 | -15.41% | 305 | 176 | 137.50% |
| AMC210514P00013000 | 2021-05-07 3:10PM EDT | 13.00 | 3.68 | 3.55 | 3.70 | -0.42 | -10.24% | 40 | 81 | 192.97% |
| AMC210514P00013500 | 2021-05-07 12:53PM EDT | 13.50 | 4.25 | 3.95 | 4.20 | -0.10 | -2.30% | 89 | 94 | 185.94% |
| AMC210514P00014000 | 2021-05-07 12:49PM EDT | 14.00 | 4.80 | 4.50 | 4.70 | -0.10 | -2.04% | 5 | 64 | 212.50% |
| AMC210514P00014500 | 2021-04-29 12:13PM EDT | 14.50 | 4.70 | 4.90 | 5.30 | 0.00 | - | 1 | 10 | 226.56% |
| AMC210514P00015000 | 2021-05-04 12:42PM EDT | 15.00 | 5.54 | 5.10 | 5.80 | -0.46 | -7.67% | 3 | 12 | 315.63% |
| AMC210514P00015500 | 2021-04-19 12:06AM EDT | 15.50 | 6.85 | 5.85 | 6.35 | 0.00 | - | - | 3 | 251.56% |
| AMC210514P00016000 | 2021-04-29 10:23AM EDT | 16.00 | 5.76 | 6.45 | 7.10 | 0.00 | - | 3 | 3 | 334.38% |
| AMC210514P00017000 | 2021-04-27 10:03AM EDT | 17.00 | 7.75 | 7.40 | 7.90 | 0.00 | - | 1 | 8 | 310.16% |
| AMC210514P00019000 | 2021-05-07 10:34AM EDT | 19.00 | 9.55 | 9.45 | 9.90 | -0.32 | -3.24% | 3 | 25 | 362.50% |
| AMC210514P00020000 | 2021-04-30 3:47PM EDT | 20.00 | 10.50 | 10.10 | 10.70 | +0.35 | +3.45% | 1 | 14 | 392.97% |
| AMC210514P00021000 | 2021-04-28 3:40PM EDT | 21.00 | 10.45 | 11.30 | 12.10 | 0.00 | - | - | 4 | 410.16% |
| AMC210514P00022000 | 2021-04-28 1:25PM EDT | 22.00 | 12.90 | 12.40 | 13.10 | 0.00 | - | 2 | 11 | 448.44% |
| AMC210514P00024000 | 2021-05-07 10:22AM EDT | 24.00 | 14.50 | 14.35 | 14.90 | +1.40 | +10.69% | 3 | 2 | 417.97% |
© 2021 Verizon Media. All rights reserved.
