Singapore markets closed
Straits Times Index
3,181.97 -45.13 (-1.40%) S&P 500
3,671.06 -22.17 (-0.60%) Dow
29,369.74 -220.67 (-0.75%) Nasdaq
10,858.95 -8.97 (-0.08%) BTC-USD
19,079.73 +90.57 (+0.48%) CMC Crypto 200
438.25 +5.15 (+1.19%)
AMC Entertainment Holdings, Inc. (AMC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:46AM EDT. Market open.
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC220930C00001000 | 2022-09-06 11:46AM EDT | 1.00 | 7.35 | 6.50 | 6.60 | 0.00 | - | 1 | 0 | 1,250.00% |
| AMC220930C00003000 | 2022-09-16 11:11AM EDT | 3.00 | 6.32 | 4.50 | 4.60 | 0.00 | - | 3 | 0 | 579.69% |
| AMC220930C00003500 | 2022-09-13 11:09AM EDT | 3.50 | 4.26 | 3.95 | 4.10 | -1.79 | -29.59% | 1 | 0 | 467.19% |
| AMC220930C00004000 | 2022-09-26 9:48AM EDT | 4.00 | 3.62 | 3.45 | 3.60 | -0.09 | -2.43% | 1 | 0 | 395.31% |
| AMC220930C00005000 | 2022-09-23 10:37AM EDT | 5.00 | 2.71 | 2.46 | 2.67 | 0.00 | - | 2 | 16 | 304.69% |
| AMC220930C00005500 | 2022-09-26 11:28AM EDT | 5.50 | 2.02 | 2.02 | 2.08 | -0.55 | -21.40% | 36 | 96 | 239.06% |
| AMC220930C00006000 | 2022-09-26 11:29AM EDT | 6.00 | 1.59 | 1.55 | 1.62 | -0.35 | -18.04% | 47 | 74 | 205.47% |
| AMC220930C00006500 | 2022-09-26 11:25AM EDT | 6.50 | 1.12 | 1.10 | 1.14 | -0.52 | -31.71% | 36 | 124 | 166.41% |
| AMC220930C00007000 | 2022-09-26 11:23AM EDT | 7.00 | 0.73 | 0.72 | 0.74 | -0.45 | -38.14% | 387 | 792 | 146.09% |
| AMC220930C00007500 | 2022-09-26 11:26AM EDT | 7.50 | 0.44 | 0.44 | 0.45 | -0.31 | -41.33% | 2,138 | 1,069 | 139.06% |
| AMC220930C00008000 | 2022-09-26 11:30AM EDT | 8.00 | 0.28 | 0.27 | 0.28 | -0.23 | -45.10% | 9,979 | 4,416 | 142.97% |
| AMC220930C00008500 | 2022-09-26 11:29AM EDT | 8.50 | 0.18 | 0.17 | 0.18 | -0.16 | -47.06% | 5,379 | 4,470 | 150.00% |
| AMC220930C00009000 | 2022-09-26 11:30AM EDT | 9.00 | 0.12 | 0.11 | 0.12 | -0.10 | -45.45% | 4,772 | 6,397 | 157.81% |
| AMC220930C00009500 | 2022-09-26 11:31AM EDT | 9.50 | 0.09 | 0.08 | 0.09 | -0.07 | -43.75% | 3,099 | 3,855 | 169.53% |
| AMC220930C00010000 | 2022-09-26 11:30AM EDT | 10.00 | 0.06 | 0.06 | 0.07 | -0.06 | -50.00% | 2,777 | 7,282 | 181.25% |
| AMC220930C00010500 | 2022-09-26 11:18AM EDT | 10.50 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 806 | 5,667 | 193.75% |
| AMC220930C00011000 | 2022-09-26 11:29AM EDT | 11.00 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 1,456 | 2,652 | 204.69% |
| AMC220930C00011500 | 2022-09-26 11:15AM EDT | 11.50 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 1,159 | 4,034 | 212.50% |
| AMC220930C00012000 | 2022-09-26 11:22AM EDT | 12.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 687 | 3,166 | 228.13% |
| AMC220930C00012500 | 2022-09-26 11:31AM EDT | 12.50 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 211 | 2,001 | 228.13% |
| AMC220930C00013000 | 2022-09-26 11:05AM EDT | 13.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 171 | 1,506 | 250.00% |
| AMC220930C00013500 | 2022-09-26 11:08AM EDT | 13.50 | 0.02 | 0.00 | 0.00 | -0.02 | -50.00% | 115 | 870 | 50.00% |
| AMC220930C00014000 | 2022-09-26 11:29AM EDT | 14.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 626 | 3,095 | 250.00% |
| AMC220930C00014500 | 2022-09-26 11:30AM EDT | 14.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 262 | 494 | 259.38% |
| AMC220930C00015000 | 2022-09-26 11:13AM EDT | 15.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 743 | 3,241 | 268.75% |
| AMC220930C00015500 | 2022-09-26 9:45AM EDT | 15.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 74 | 204 | 281.25% |
| AMC220930C00016000 | 2022-09-26 10:59AM EDT | 16.00 | 0.01 | 0.02 | 0.03 | -0.02 | -66.67% | 444 | 1,690 | 312.50% |
| AMC220930C00017000 | 2022-09-26 10:14AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 54 | 1,360 | 50.00% |
| AMC220930C00018000 | 2022-09-26 10:14AM EDT | 18.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 11 | 1,558 | 325.00% |
| AMC220930C00018500 | 2022-08-19 1:46PM EDT | 18.50 | 3.45 | 3.40 | 3.80 | -1.10 | -24.18% | 39 | 7 | 1,610.94% |
| AMC220930C00019000 | 2022-09-26 11:25AM EDT | 19.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2,086 | 18,386 | 325.00% |
| AMC220930C00019500 | 2022-08-19 3:49PM EDT | 19.50 | 3.15 | 3.10 | 3.50 | -1.05 | -25.00% | 4 | 5 | 1,540.63% |
| AMC220930C00020000 | 2022-08-19 3:55PM EDT | 20.00 | 3.15 | 2.96 | 3.35 | -0.35 | -10.00% | 78 | 75 | 1,507.42% |
| AMC220930C00020500 | 2022-08-19 12:26PM EDT | 20.50 | 3.00 | 2.78 | 3.15 | -0.93 | -23.66% | 8 | 14 | 1,461.33% |
| AMC220930C00021000 | 2022-08-19 3:57PM EDT | 21.00 | 2.90 | 2.62 | 2.96 | -0.35 | -10.77% | 12 | 111 | 1,420.31% |
| AMC220930C00021500 | 2022-08-19 2:25PM EDT | 21.50 | 2.60 | 2.55 | 2.90 | -0.40 | -13.33% | 36 | 11 | 1,411.72% |
| AMC220930C00022000 | 2022-08-19 3:24PM EDT | 22.00 | 2.25 | 2.42 | 2.81 | -0.75 | -25.00% | 8 | 66 | 1,389.84% |
| AMC220930C00022500 | 2022-08-19 3:18PM EDT | 22.50 | 2.30 | 2.31 | 2.69 | -2.45 | -51.58% | 2 | 22 | 1,366.41% |
| AMC220930C00023000 | 2022-08-19 3:58PM EDT | 23.00 | 2.21 | 2.23 | 2.57 | -0.84 | -27.54% | 19 | 60 | 1,346.88% |
| AMC220930C00023500 | 2022-08-19 1:20PM EDT | 23.50 | 2.15 | 2.10 | 2.49 | -2.15 | -50.00% | 18 | 31 | 1,326.17% |
| AMC220930C00024000 | 2022-08-19 2:48PM EDT | 24.00 | 2.00 | 2.03 | 2.38 | -0.85 | -29.82% | 61 | 184 | 1,309.38% |
| AMC220930C00024500 | 2022-08-19 12:47PM EDT | 24.50 | 2.11 | 1.94 | 2.29 | -0.89 | -29.67% | 22 | 44 | 1,292.19% |
| AMC220930C00025000 | 2022-08-19 3:59PM EDT | 25.00 | 2.03 | 1.88 | 2.22 | -0.30 | -12.88% | 76 | 111 | 1,282.03% |
| AMC220930C00025500 | 2022-08-19 3:56PM EDT | 25.50 | 2.00 | 1.77 | 2.13 | -0.34 | -14.53% | 1 | 60 | 1,261.72% |
| AMC220930C00026000 | 2022-08-19 3:33PM EDT | 26.00 | 1.77 | 1.72 | 2.07 | -0.48 | -21.33% | 57 | 118 | 1,253.91% |
| AMC220930C00026500 | 2022-08-18 3:57PM EDT | 26.50 | 2.06 | 1.65 | 2.01 | 0.00 | - | 8 | 43 | 1,242.97% |
| AMC220930C00027000 | 2022-08-19 3:37PM EDT | 27.00 | 1.79 | 1.61 | 1.86 | -1.11 | -38.28% | 5 | 184 | 1,223.44% |
| AMC220930C00027500 | 2022-08-19 3:52PM EDT | 27.50 | 1.75 | 1.58 | 1.87 | -1.45 | -45.31% | 4 | 6 | 1,228.13% |
| AMC220930C00028000 | 2022-08-19 3:56PM EDT | 28.00 | 1.74 | 1.53 | 1.75 | -0.26 | -13.00% | 8 | 38 | 1,210.16% |
| AMC220930C00030000 | 2022-08-19 3:59PM EDT | 30.00 | 1.44 | 1.31 | 1.59 | -0.17 | -10.56% | 444 | 296 | 1,181.64% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC220930P00001000 | 2022-09-07 2:57PM EDT | 1.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| AMC220930P00002000 | 2022-09-09 11:01AM EDT | 2.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 450.00% |
| AMC220930P00003000 | 2022-09-23 10:04AM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 86 | 50.00% |
| AMC220930P00003500 | 2022-09-23 10:42AM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 275.00% |
| AMC220930P00004000 | 2022-09-26 9:31AM EDT | 4.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 63 | 268.75% |
| AMC220930P00004500 | 2022-09-26 10:02AM EDT | 4.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 80 | 82 | 187.50% |
| AMC220930P00005000 | 2022-09-26 11:20AM EDT | 5.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 519 | 809 | 168.75% |
| AMC220930P00005500 | 2022-09-26 11:24AM EDT | 5.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 366 | 238 | 140.63% |
| AMC220930P00006000 | 2022-09-26 11:25AM EDT | 6.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 744 | 1,492 | 135.94% |
| AMC220930P00006500 | 2022-09-26 11:29AM EDT | 6.50 | 0.09 | 0.08 | 0.09 | +0.02 | +28.57% | 1,318 | 923 | 117.19% |
| AMC220930P00007000 | 2022-09-26 11:31AM EDT | 7.00 | 0.21 | 0.20 | 0.21 | +0.07 | +50.00% | 4,738 | 3,618 | 112.50% |
| AMC220930P00007500 | 2022-09-26 11:30AM EDT | 7.50 | 0.42 | 0.42 | 0.43 | +0.12 | +40.00% | 4,089 | 4,554 | 110.16% |
| AMC220930P00008000 | 2022-09-26 11:29AM EDT | 8.00 | 0.74 | 0.74 | 0.75 | +0.20 | +37.04% | 1,655 | 3,146 | 107.81% |
| AMC220930P00008500 | 2022-09-26 11:28AM EDT | 8.50 | 1.16 | 1.14 | 1.16 | +0.29 | +33.33% | 485 | 2,717 | 107.03% |
| AMC220930P00009000 | 2022-09-26 11:13AM EDT | 9.00 | 1.54 | 1.56 | 1.63 | +0.27 | +21.26% | 89 | 2,336 | 93.75% |
| AMC220930P00009500 | 2022-09-26 10:50AM EDT | 9.50 | 1.95 | 2.04 | 2.15 | +0.25 | +14.71% | 7 | 895 | 115.63% |
| AMC220930P00010000 | 2022-09-26 11:22AM EDT | 10.00 | 2.56 | 2.51 | 2.58 | +0.50 | +24.27% | 21 | 982 | 50.00% |
| AMC220930P00010500 | 2022-09-26 11:21AM EDT | 10.50 | 3.03 | 2.97 | 3.10 | +0.49 | +19.29% | 3 | 189 | 159.38% |
| AMC220930P00011000 | 2022-09-26 10:59AM EDT | 11.00 | 3.36 | 3.50 | 3.55 | +0.15 | +4.67% | 1 | 176 | 0.00% |
| AMC220930P00011500 | 2022-09-23 3:49PM EDT | 11.50 | 3.55 | 3.90 | 4.00 | 0.00 | - | 2 | 30 | 0.00% |
| AMC220930P00012000 | 2022-09-26 9:36AM EDT | 12.00 | 4.30 | 4.45 | 4.55 | +0.17 | +4.12% | 3 | 34 | 0.00% |
| AMC220930P00012500 | 2022-09-16 9:38AM EDT | 12.50 | 3.35 | 4.90 | 5.05 | 0.00 | - | 3 | 155 | 0.00% |
| AMC220930P00013000 | 2022-09-19 2:49PM EDT | 13.00 | 4.15 | 5.40 | 5.55 | 0.00 | - | 2 | 15 | 0.00% |
| AMC220930P00013500 | 2022-09-20 11:37AM EDT | 13.50 | 4.50 | 5.65 | 6.05 | 0.00 | - | 1 | 79 | 0.00% |
| AMC220930P00014000 | 2022-09-23 3:33PM EDT | 14.00 | 6.00 | 6.25 | 6.55 | 0.00 | - | 30 | 31 | 0.00% |
| AMC220930P00014500 | 2022-09-23 10:34AM EDT | 14.50 | 6.77 | 6.75 | 7.05 | 0.00 | - | 1 | 3 | 0.00% |
| AMC220930P00015000 | 2022-09-22 10:20AM EDT | 15.00 | 6.85 | 7.20 | 7.55 | 0.00 | - | 10 | 225 | 0.00% |
| AMC220930P00015500 | 2022-09-19 10:38AM EDT | 15.50 | 6.59 | 7.70 | 8.10 | 0.00 | - | - | 2 | 293.75% |
| AMC220930P00016000 | 2022-09-23 10:35AM EDT | 16.00 | 8.23 | 8.25 | 8.60 | 0.00 | - | 1 | 7 | 300.00% |
| AMC220930P00017000 | 2022-09-23 11:49AM EDT | 17.00 | 9.19 | 9.15 | 9.55 | 0.00 | - | 5 | 18 | 0.00% |
| AMC220930P00018000 | 2022-09-23 10:00AM EDT | 18.00 | 10.25 | 10.10 | 10.55 | 0.00 | - | 1 | 77 | 0.00% |
| AMC220930P00018500 | 2022-08-19 1:44PM EDT | 18.50 | 4.28 | 4.20 | 4.60 | +0.63 | +17.26% | 27 | 84 | 0.00% |
| AMC220930P00019000 | 2022-09-26 11:22AM EDT | 19.00 | 11.48 | 11.35 | 11.60 | +0.22 | +1.95% | 2 | 44 | 356.25% |
| AMC220930P00019500 | 2022-08-19 2:03PM EDT | 19.50 | 4.93 | 4.95 | 5.20 | +0.93 | +23.25% | 5 | 42 | 0.00% |
| AMC220930P00020000 | 2022-08-19 3:47PM EDT | 20.00 | 5.50 | 5.15 | 5.55 | +1.20 | +27.91% | 14 | 139 | 0.00% |
| AMC220930P00020500 | 2022-08-19 2:03PM EDT | 20.50 | 5.67 | 5.60 | 6.00 | +1.01 | +21.67% | 2 | 25 | 0.00% |
| AMC220930P00021000 | 2022-08-18 10:27AM EDT | 21.00 | 4.65 | 5.95 | 6.30 | 0.00 | - | 8 | 7 | 0.00% |
| AMC220930P00021500 | 2022-08-19 1:01PM EDT | 21.50 | 6.25 | 6.40 | 6.70 | +1.65 | +35.87% | 12 | 14 | 0.00% |
| AMC220930P00022000 | 2022-08-19 3:52PM EDT | 22.00 | 6.90 | 6.80 | 7.05 | +1.20 | +21.05% | 21 | 29 | 0.00% |
| AMC220930P00022500 | 2022-08-19 1:36PM EDT | 22.50 | 7.25 | 7.05 | 7.50 | +1.35 | +22.88% | 3 | 12 | 0.00% |
| AMC220930P00023000 | 2022-08-19 3:52PM EDT | 23.00 | 7.70 | 7.50 | 7.85 | +2.46 | +46.95% | 22 | 76 | 0.00% |
| AMC220930P00023500 | 2022-08-19 1:59PM EDT | 23.50 | 7.95 | 7.85 | 8.40 | +2.39 | +42.99% | 36 | 25 | 0.00% |
| AMC220930P00024000 | 2022-08-18 10:41AM EDT | 24.00 | 6.94 | 8.25 | 8.75 | 0.00 | - | 3 | 8 | 0.00% |
| AMC220930P00024500 | 2022-08-19 3:36PM EDT | 24.50 | 9.07 | 8.65 | 9.10 | +1.42 | +18.56% | 12 | 11 | 0.00% |
| AMC220930P00025000 | 2022-08-19 3:45PM EDT | 25.00 | 9.45 | 9.10 | 9.50 | +3.35 | +54.92% | 9 | 44 | 0.00% |
| AMC220930P00025500 | 2022-08-19 2:09PM EDT | 25.50 | 9.50 | 9.55 | 9.95 | +3.70 | +63.79% | 12 | 2 | 0.00% |
| AMC220930P00026000 | 2022-08-18 2:28PM EDT | 26.00 | 8.75 | 9.90 | 10.50 | 0.00 | - | 1 | 10 | 0.00% |
| AMC220930P00026500 | 2022-08-19 2:24PM EDT | 26.50 | 10.45 | 10.35 | 10.90 | +4.15 | +65.87% | 9 | 25 | 0.00% |
| AMC220930P00027000 | 2022-08-19 2:03PM EDT | 27.00 | 10.90 | 10.80 | 11.25 | +1.30 | +13.54% | 31 | 4 | 0.00% |
| AMC220930P00027500 | 2022-08-16 12:11PM EDT | 27.50 | 7.65 | 11.20 | 11.70 | 0.00 | - | 3 | 1 | 0.00% |
| AMC220930P00028000 | 2022-08-17 3:36PM EDT | 28.00 | 9.06 | 11.70 | 12.20 | 0.00 | - | 3 | 5 | 0.00% |
| AMC220930P00030000 | 2022-08-18 3:50PM EDT | 30.00 | 12.50 | 13.40 | 13.95 | 0.00 | - | 4 | 4 | 0.00% |
© 2022 Yahoo. All rights reserved.
