Singapore markets close in 4 hours 42 minutes

AMC Entertainment Holdings, Inc. (AMC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.71-0.10 (-0.85%)
At close: 04:00PM EDT
11.84 +0.13 (+1.11%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC220520C000010002022-05-16 2:49PM EDT1.0010.7710.6510.80-0.07-0.65%4221,050.00%
AMC220520C000020002022-05-13 3:55PM EDT2.009.859.659.800.00-215750.00%
AMC220520C000030002022-05-13 10:50AM EDT3.008.858.608.800.00-223781.25%
AMC220520C000040002022-05-12 11:23AM EDT4.007.907.657.800.00-810462.50%
AMC220520C000050002022-05-16 11:30AM EDT5.006.906.656.80+0.80+13.11%8117375.00%
AMC220520C000060002022-05-16 1:08PM EDT6.005.605.655.80-0.45-7.44%2134300.00%
AMC220520C000065002022-05-16 12:06AM EDT6.505.405.155.300.00--1265.63%
AMC220520C000070002022-05-16 11:50AM EDT7.004.894.654.80+0.19+4.04%7416237.50%
AMC220520C000075002022-05-16 1:45PM EDT7.504.254.154.30-0.07-1.62%4113206.25%
AMC220520C000080002022-05-16 1:06PM EDT8.003.553.653.80-0.20-5.33%118137181.25%
AMC220520C000085002022-05-16 3:54PM EDT8.503.303.203.35-0.05-1.49%462206.25%
AMC220520C000090002022-05-16 1:18PM EDT9.002.622.702.85-0.33-11.19%35206176.56%
AMC220520C000095002022-05-16 3:08PM EDT9.502.402.242.39-0.10-4.00%9516167.19%
AMC220520C000100002022-05-16 3:58PM EDT10.001.901.811.96-0.27-12.44%1,2924,051162.50%
AMC220520C000105002022-05-16 3:44PM EDT10.501.451.461.54-0.34-18.99%5641,253160.94%
AMC220520C000110002022-05-16 3:59PM EDT11.001.191.131.20-0.28-19.05%1,3042,561160.16%
AMC220520C000115002022-05-16 3:59PM EDT11.500.880.880.90-0.34-27.87%2,7302,103161.33%
AMC220520C000120002022-05-16 3:59PM EDT12.000.660.650.66-0.33-33.33%16,5588,444160.16%
AMC220520C000125002022-05-16 3:59PM EDT12.500.490.480.50-0.29-37.18%15,6967,194163.67%
AMC220520C000130002022-05-16 3:59PM EDT13.000.370.360.37-0.26-41.27%13,6856,825167.19%
AMC220520C000135002022-05-16 3:59PM EDT13.500.280.260.28-0.28-50.00%5,1095,320170.31%
AMC220520C000140002022-05-16 3:59PM EDT14.000.200.200.21-0.24-54.55%12,1647,440175.00%
AMC220520C000145002022-05-16 3:59PM EDT14.500.170.150.17-0.23-57.50%3,7702,615181.25%
AMC220520C000150002022-05-16 3:59PM EDT15.000.140.130.14-0.20-58.82%13,98915,037190.63%
AMC220520C000155002022-05-16 3:59PM EDT15.500.120.110.12-0.18-60.00%2,6121,551198.44%
AMC220520C000160002022-05-16 3:59PM EDT16.000.100.090.10-0.17-62.96%4,0943,816204.69%
AMC220520C000165002022-05-16 3:55PM EDT16.500.090.070.09-0.15-62.50%1,6732,535210.94%
AMC220520C000170002022-05-16 3:59PM EDT17.000.070.070.08-0.15-68.18%2,6224,922221.88%
AMC220520C000175002022-05-16 3:49PM EDT17.500.070.060.07-0.13-65.00%9611,159228.13%
AMC220520C000180002022-05-16 3:58PM EDT18.000.070.060.07-0.13-65.00%3,3054,784240.63%
AMC220520C000185002022-05-16 3:46PM EDT18.500.060.050.06-0.13-68.42%3421,571243.75%
AMC220520C000190002022-05-16 3:54PM EDT19.000.060.050.06-0.11-64.71%1,1743,673254.69%
AMC220520C000195002022-05-16 3:54PM EDT19.500.050.050.06-0.11-68.75%8231,057265.63%
AMC220520C000200002022-05-16 3:59PM EDT20.000.050.040.05-0.09-64.29%6,96513,242267.19%
AMC220520C000205002022-05-16 3:50PM EDT20.500.050.040.05-0.10-66.67%736752276.56%
AMC220520C000210002022-05-16 3:57PM EDT21.000.040.040.05-0.09-69.23%1,0183,971285.94%
AMC220520C000215002022-05-16 2:33PM EDT21.500.050.040.05-0.08-61.54%582526295.31%
AMC220520C000220002022-05-16 3:55PM EDT22.000.040.040.05-0.10-71.43%1,0032,086303.13%
AMC220520C000225002022-05-16 3:36PM EDT22.500.040.040.05-0.07-63.64%614618312.50%
AMC220520C000230002022-05-16 3:48PM EDT23.000.030.030.04-0.08-72.73%6581,566309.38%
AMC220520C000235002022-05-16 2:53PM EDT23.500.040.030.04-0.07-63.64%71701315.63%
AMC220520C000240002022-05-16 3:44PM EDT24.000.040.030.04-0.07-63.64%2572,162325.00%
AMC220520C000250002022-05-16 3:55PM EDT25.000.030.030.04-0.08-72.73%2,0476,853339.06%
AMC220520C000260002022-05-16 3:59PM EDT26.000.030.020.03-0.07-70.00%1,0611,809337.50%
AMC220520C000270002022-05-16 3:30PM EDT27.000.030.020.03-0.07-70.00%3972,152350.00%
AMC220520C000280002022-05-16 3:59PM EDT28.000.030.020.03-0.06-66.67%1961,640362.50%
AMC220520C000290002022-05-16 3:55PM EDT29.000.020.020.03-0.07-77.78%8773,186375.00%
AMC220520C000300002022-05-16 3:59PM EDT30.000.020.020.03-0.06-75.00%4,79015,681387.50%
AMC220520C000310002022-05-16 2:33PM EDT31.000.030.020.03-0.05-62.50%3111,983396.88%
AMC220520C000320002022-05-16 11:15AM EDT32.000.030.020.03-0.05-62.50%4921,990406.25%
AMC220520C000330002022-05-16 3:57PM EDT33.000.020.020.03-0.04-66.67%1381,172418.75%
AMC220520C000340002022-05-16 3:59PM EDT34.000.020.010.03-0.05-71.43%1731,968415.63%
AMC220520C000350002022-05-16 3:58PM EDT35.000.020.010.03-0.05-71.43%1,0553,816425.00%
AMC220520C000360002022-05-16 3:56PM EDT36.000.020.020.03-0.04-66.67%3311,806443.75%
AMC220520C000370002022-05-16 3:59PM EDT37.000.020.010.02-0.04-66.67%3401,566431.25%
AMC220520C000380002022-05-16 3:59PM EDT38.000.010.010.03-0.06-85.71%8541,992450.00%
AMC220520C000390002022-05-16 2:55PM EDT39.000.020.010.02-0.04-66.67%2081,406443.75%
AMC220520C000400002022-05-16 3:58PM EDT40.000.020.010.02-0.03-60.00%6558,736450.00%
AMC220520C000410002022-05-16 11:20AM EDT41.000.020.010.03-0.03-60.00%1091,584475.00%
AMC220520C000420002022-05-16 1:02PM EDT42.000.020.010.03-0.03-60.00%105974481.25%
AMC220520C000430002022-05-16 1:35PM EDT43.000.020.010.03-0.03-60.00%323800487.50%
AMC220520C000440002022-05-16 1:43PM EDT44.000.020.000.03-0.03-60.00%337650481.25%
AMC220520C000450002022-05-16 2:06PM EDT45.000.010.010.02-0.04-80.00%3211,679487.50%
AMC220520C000460002022-05-16 1:32PM EDT46.000.020.010.03-0.02-50.00%46474512.50%
AMC220520C000470002022-05-16 3:55PM EDT47.000.020.010.03-0.02-50.00%2051,118518.75%
AMC220520C000480002022-05-16 12:36PM EDT48.000.010.010.02-0.02-66.67%3221,558506.25%
AMC220520C000490002022-05-16 3:55PM EDT49.000.020.010.03-0.02-50.00%1,3211,056531.25%
AMC220520C000500002022-05-16 3:53PM EDT50.000.020.010.02-0.02-50.00%2,54525,254518.75%
AMC220520C000550002022-05-16 3:45PM EDT55.000.010.010.02-0.03-75.00%1,7664,380550.00%
AMC220520C000600002022-05-16 3:59PM EDT60.000.010.000.01-0.03-75.00%3,39327,499525.00%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC220520P000010002022-05-13 9:32AM EDT1.000.010.000.010.00-1455900.00%
AMC220520P000020002022-05-12 1:51PM EDT2.000.010.000.010.00-42261650.00%
AMC220520P000030002022-05-13 9:32AM EDT3.000.010.000.010.00-21,064500.00%
AMC220520P000040002022-05-13 3:42PM EDT4.000.010.000.010.00-1721,232400.00%
AMC220520P000050002022-05-16 12:48PM EDT5.000.010.000.010.00-3302,780325.00%
AMC220520P000060002022-05-16 3:22PM EDT6.000.010.000.02-0.02-66.67%9303,744281.25%
AMC220520P000065002022-05-16 11:59AM EDT6.500.010.000.02-0.02-66.67%285107250.00%
AMC220520P000070002022-05-16 3:57PM EDT7.000.010.010.02-0.01-50.00%6413,001237.50%
AMC220520P000075002022-05-16 1:27PM EDT7.500.020.010.02-0.01-33.33%83674206.25%
AMC220520P000080002022-05-16 3:57PM EDT8.000.020.010.03-0.03-60.00%3,2265,016190.63%
AMC220520P000085002022-05-16 3:57PM EDT8.500.030.020.04-0.06-66.67%3,0766,561175.00%
AMC220520P000090002022-05-16 3:59PM EDT9.000.060.050.06-0.07-53.85%2,3477,846168.75%
AMC220520P000095002022-05-16 3:59PM EDT9.500.090.080.09-0.12-57.14%2,668612157.81%
AMC220520P000100002022-05-16 3:59PM EDT10.000.160.150.17-0.16-50.00%18,52215,638157.03%
AMC220520P000105002022-05-16 3:58PM EDT10.500.270.260.29-0.20-42.55%5,1323,392156.64%
AMC220520P000110002022-05-16 3:59PM EDT11.000.430.430.46-0.23-34.85%6,2579,076157.81%
AMC220520P000115002022-05-16 3:59PM EDT11.500.660.650.68-0.26-28.26%12,2367,544158.20%
AMC220520P000120002022-05-16 3:59PM EDT12.000.930.910.95-0.26-21.85%7,2245,506157.03%
AMC220520P000125002022-05-16 3:59PM EDT12.501.251.231.30-0.22-14.97%2,3471,362160.16%
AMC220520P000130002022-05-16 3:59PM EDT13.001.641.601.68-0.19-10.38%7717,793163.67%
AMC220520P000135002022-05-16 3:36PM EDT13.502.102.002.09-0.14-6.25%4701,408166.41%
AMC220520P000140002022-05-16 3:22PM EDT14.002.552.382.58-0.06-2.30%839,151170.31%
AMC220520P000145002022-05-16 1:38PM EDT14.502.982.873.05-0.07-2.30%28747184.38%
AMC220520P000150002022-05-16 3:36PM EDT15.003.453.353.55-0.04-1.15%759,369199.61%
AMC220520P000155002022-05-16 12:25PM EDT15.503.853.803.95-0.18-4.47%3174184.38%
AMC220520P000160002022-05-16 3:22PM EDT16.004.404.154.50-0.05-1.12%14811,306167.19%
AMC220520P000165002022-05-16 11:19AM EDT16.504.854.754.95-0.17-3.39%10295198.44%
AMC220520P000170002022-05-16 11:03AM EDT17.005.175.255.45-0.18-3.36%208,363212.50%
AMC220520P000175002022-05-16 10:52AM EDT17.505.455.755.90-0.50-8.40%13103203.13%
AMC220520P000180002022-05-16 3:49PM EDT18.006.376.256.40-0.08-1.24%759,453215.63%
AMC220520P000185002022-05-16 11:16AM EDT18.506.606.756.90-0.27-3.93%10295225.00%
AMC220520P000190002022-05-16 3:33PM EDT19.007.357.157.50-0.02-0.27%45904235.94%
AMC220520P000195002022-05-16 1:52PM EDT19.507.837.757.90-0.12-1.51%5167246.88%
AMC220520P000200002022-05-16 3:56PM EDT20.008.328.258.40+0.02+0.24%4342,899256.25%
AMC220520P000205002022-05-16 11:31AM EDT20.508.658.758.90+0.06+0.70%337265.63%
AMC220520P000210002022-05-16 3:54PM EDT21.009.299.259.40-0.16-1.69%1713,779275.00%
AMC220520P000215002022-05-16 10:00AM EDT21.509.429.709.95-1.50-13.74%637284.38%
AMC220520P000220002022-05-16 3:57PM EDT22.0010.3210.2510.40-0.08-0.77%133,907292.19%
AMC220520P000225002022-05-16 11:30AM EDT22.5010.7210.7011.00-0.23-2.10%318328.13%
AMC220520P000230002022-05-16 12:51PM EDT23.0011.4511.2011.40+0.05+0.44%81,199262.50%
AMC220520P000235002022-05-16 3:53PM EDT23.5011.7611.7511.90-0.02-0.17%122315.63%
AMC220520P000240002022-05-16 3:29PM EDT24.0012.3212.2012.45-0.16-1.28%4539325.00%
AMC220520P000250002022-05-16 3:47PM EDT25.0013.4013.2013.45+0.05+0.37%381,693339.06%
AMC220520P000260002022-05-16 3:05PM EDT26.0014.2014.2014.35-1.11-7.25%17413382.81%
AMC220520P000270002022-05-16 3:17PM EDT27.0015.3015.2015.40+0.33+2.20%11732312.50%
AMC220520P000280002022-05-16 3:29PM EDT28.0016.3016.2016.40-0.98-5.67%243,376325.00%
AMC220520P000290002022-05-16 3:18PM EDT29.0017.3517.1517.35-0.51-2.86%29848423.44%
AMC220520P000300002022-05-16 12:19PM EDT30.0018.2718.1518.40-0.11-0.60%3292481.25%
AMC220520P000310002022-05-16 3:29PM EDT31.0019.3019.2019.35+0.08+0.42%4320446.88%
AMC220520P000320002022-05-16 12:18PM EDT32.0020.2720.2020.35-0.83-3.93%8241459.38%
AMC220520P000330002022-05-16 1:17PM EDT33.0021.4521.2021.35-0.08-0.37%7336470.31%
AMC220520P000340002022-05-16 3:32PM EDT34.0022.3322.2022.50+0.36+1.64%175481.25%
AMC220520P000350002022-05-16 2:19PM EDT35.0023.3623.2023.35+0.22+0.95%51,110490.63%
AMC220520P000360002022-05-16 1:13PM EDT36.0024.3724.2024.45+0.05+0.21%1067465.63%
AMC220520P000370002022-05-16 9:37AM EDT37.0024.5525.2025.40-1.12-4.36%332412.50%
AMC220520P000380002022-05-12 11:43AM EDT38.0026.3026.2026.400.00-135418.75%
AMC220520P000390002022-05-16 9:30AM EDT39.0027.4227.2527.35+0.45+1.67%1538425.00%
AMC220520P000400002022-05-16 1:58PM EDT40.0028.3027.9028.60-0.02-0.07%12175708.59%
AMC220520P000410002022-05-16 2:30PM EDT41.0029.3028.9529.60-0.18-0.61%772718.75%
AMC220520P000420002022-05-10 9:30AM EDT42.0028.8530.1530.500.00-1101515.63%
AMC220520P000430002022-05-16 1:44PM EDT43.0031.3031.1031.50+0.05+0.16%567456.25%
AMC220520P000440002022-05-11 3:28PM EDT44.0034.0032.1032.350.00-157568.75%
AMC220520P000450002022-05-16 11:14AM EDT45.0033.0433.1033.50-0.27-0.81%134468.75%
AMC220520P000460002022-05-06 10:11AM EDT46.0032.2034.1534.400.00-1026637.50%
AMC220520P000470002022-05-16 12:00PM EDT47.0035.1235.1035.35+6.12+21.10%543590.63%
AMC220520P000480002022-05-12 9:49AM EDT48.0037.9436.0536.400.00-214653.13%
AMC220520P000490002022-04-04 10:36AM EDT49.0027.8534.0534.250.00-240.00%
AMC220520P000500002022-05-11 1:44PM EDT50.0039.8538.2038.350.00-2097612.50%
AMC220520P000550002022-05-10 2:37PM EDT55.0044.1043.2043.500.00-99643.75%
AMC220520P000600002022-05-03 11:45AM EDT60.0045.1248.1048.450.00-12771.88%