Singapore markets open in 5 hours 59 minutes
Straits Times Index
3,129.77 -4.89 (-0.16%) S&P 500
4,691.79 +5.04 (+0.11%) Dow
35,669.78 -49.65 (-0.14%) Nasdaq
15,757.14 +70.22 (+0.45%) BTC-USD
50,628.11 -328.36 (-0.64%) CMC Crypto 200
1,319.13 +14.01 (+1.07%)
AMC Entertainment Holdings, Inc. (AMC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:01PM EST. Market open.
Callsfor10 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC211210C00010000 | 2021-12-08 12:00PM EST | 10.00 | 23.45 | 22.70 | 23.45 | +2.08 | +9.73% | 13 | 71 | 825.78% |
| AMC211210C00015000 | 2021-12-08 1:10PM EST | 15.00 | 17.86 | 17.70 | 18.20 | +2.16 | +13.76% | 12 | 19 | 412.50% |
| AMC211210C00020000 | 2021-12-08 1:02PM EST | 20.00 | 13.10 | 12.75 | 13.20 | +2.40 | +22.43% | 1,226 | 1,283 | 275.00% |
| AMC211210C00021500 | 2021-12-08 12:54PM EST | 21.50 | 11.90 | 11.25 | 11.95 | +1.90 | +19.00% | 59 | 98 | 341.02% |
| AMC211210C00022500 | 2021-12-08 1:22PM EST | 22.50 | 10.40 | 10.25 | 10.65 | +2.21 | +26.98% | 23 | 229 | 50.00% |
| AMC211210C00023500 | 2021-12-08 11:19AM EST | 23.50 | 9.60 | 9.25 | 9.75 | +1.55 | +19.25% | 33 | 196 | 221.88% |
| AMC211210C00025000 | 2021-12-08 1:21PM EST | 25.00 | 8.05 | 7.75 | 8.20 | +1.90 | +30.89% | 567 | 686 | 165.63% |
| AMC211210C00026000 | 2021-12-08 1:43PM EST | 26.00 | 7.05 | 6.85 | 7.15 | +1.90 | +36.89% | 113 | 844 | 50.00% |
| AMC211210C00027000 | 2021-12-08 1:39PM EST | 27.00 | 6.15 | 5.95 | 6.25 | +2.00 | +48.19% | 171 | 1,753 | 144.92% |
| AMC211210C00028000 | 2021-12-08 1:30PM EST | 28.00 | 5.06 | 4.90 | 5.30 | +1.66 | +48.82% | 421 | 1,215 | 136.72% |
| AMC211210C00029000 | 2021-12-08 1:42PM EST | 29.00 | 4.20 | 4.20 | 4.35 | +1.56 | +59.09% | 882 | 2,008 | 109.38% |
| AMC211210C00030000 | 2021-12-08 1:45PM EST | 30.00 | 3.40 | 3.25 | 3.40 | +1.40 | +70.00% | 4,688 | 4,745 | 96.48% |
| AMC211210C00031000 | 2021-12-08 1:44PM EST | 31.00 | 2.56 | 2.49 | 2.56 | +1.15 | +81.56% | 8,988 | 6,867 | 98.44% |
| AMC211210C00032000 | 2021-12-08 1:45PM EST | 32.00 | 1.94 | 1.82 | 1.92 | +0.97 | +100.00% | 18,624 | 7,407 | 102.73% |
| AMC211210C00033000 | 2021-12-08 1:46PM EST | 33.00 | 1.29 | 1.28 | 1.30 | +0.63 | +95.45% | 12,802 | 5,161 | 101.47% |
| AMC211210C00034000 | 2021-12-08 1:45PM EST | 34.00 | 0.89 | 0.91 | 0.93 | +0.45 | +102.27% | 14,060 | 5,711 | 107.23% |
| AMC211210C00035000 | 2021-12-08 1:45PM EST | 35.00 | 0.62 | 0.60 | 0.63 | +0.31 | +100.00% | 24,494 | 17,276 | 108.98% |
| AMC211210C00036000 | 2021-12-08 1:45PM EST | 36.00 | 0.40 | 0.40 | 0.41 | +0.19 | +90.48% | 10,255 | 8,535 | 111.13% |
| AMC211210C00037000 | 2021-12-08 1:45PM EST | 37.00 | 0.29 | 0.28 | 0.29 | +0.13 | +81.25% | 4,298 | 4,019 | 116.41% |
| AMC211210C00038000 | 2021-12-08 1:42PM EST | 38.00 | 0.21 | 0.20 | 0.22 | +0.08 | +61.54% | 3,927 | 4,307 | 122.85% |
| AMC211210C00039000 | 2021-12-08 1:44PM EST | 39.00 | 0.16 | 0.16 | 0.18 | +0.05 | +45.45% | 2,803 | 2,863 | 131.64% |
| AMC211210C00040000 | 2021-12-08 1:41PM EST | 40.00 | 0.15 | 0.14 | 0.14 | +0.05 | +50.00% | 9,020 | 11,332 | 139.84% |
| AMC211210C00041000 | 2021-12-08 1:37PM EST | 41.00 | 0.11 | 0.10 | 0.11 | +0.03 | +37.50% | 954 | 2,175 | 144.14% |
| AMC211210C00042000 | 2021-12-08 1:39PM EST | 42.00 | 0.09 | 0.09 | 0.10 | +0.02 | +28.57% | 1,054 | 2,194 | 153.52% |
| AMC211210C00043000 | 2021-12-08 1:45PM EST | 43.00 | 0.08 | 0.08 | 0.09 | +0.02 | +33.33% | 1,247 | 4,569 | 161.72% |
| AMC211210C00044000 | 2021-12-08 1:44PM EST | 44.00 | 0.08 | 0.07 | 0.08 | +0.02 | +33.33% | 1,206 | 2,830 | 169.53% |
| AMC211210C00045000 | 2021-12-08 1:30PM EST | 45.00 | 0.08 | 0.07 | 0.08 | +0.04 | +100.00% | 1,681 | 4,991 | 180.47% |
| AMC211210C00046000 | 2021-12-08 1:34PM EST | 46.00 | 0.07 | 0.06 | 0.07 | +0.03 | +75.00% | 1,864 | 1,627 | 185.94% |
| AMC211210C00047000 | 2021-12-08 1:23PM EST | 47.00 | 0.07 | 0.06 | 0.07 | +0.03 | +75.00% | 275 | 4,920 | 196.09% |
| AMC211210C00048000 | 2021-12-08 1:40PM EST | 48.00 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 968 | 1,227 | 200.00% |
| AMC211210C00049000 | 2021-12-08 1:22PM EST | 49.00 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 305 | 16,378 | 209.38% |
| AMC211210C00050000 | 2021-12-08 1:43PM EST | 50.00 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 929 | 8,124 | 217.97% |
| AMC211210C00051000 | 2021-12-08 1:19PM EST | 51.00 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 303 | 299 | 220.31% |
| AMC211210C00052000 | 2021-12-08 12:57PM EST | 52.00 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 98 | 415 | 228.13% |
| AMC211210C00053000 | 2021-12-08 1:29PM EST | 53.00 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 81 | 860 | 235.94% |
| AMC211210C00055000 | 2021-12-08 1:30PM EST | 55.00 | 0.04 | 0.04 | 0.05 | +0.02 | +100.00% | 323 | 2,103 | 251.56% |
| AMC211210C00060000 | 2021-12-08 1:35PM EST | 60.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 441 | 3,802 | 278.13% |
| AMC211210C00065000 | 2021-12-08 1:41PM EST | 65.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 917 | 22,124 | 309.38% |
| AMC211210C00070000 | 2021-12-08 1:43PM EST | 70.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 433 | 8,351 | 325.00% |
| AMC211210C00075000 | 2021-12-08 1:36PM EST | 75.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 123 | 2,606 | 350.00% |
| AMC211210C00080000 | 2021-12-08 1:44PM EST | 80.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 248 | 4,621 | 371.88% |
| AMC211210C00085000 | 2021-12-08 1:42PM EST | 85.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1,231 | 10,893 | 375.00% |
Putsfor10 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC211210P00010000 | 2021-12-08 9:48AM EST | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 6,652 | 462.50% |
| AMC211210P00015000 | 2021-12-08 12:28PM EST | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 914 | 5,246 | 312.50% |
| AMC211210P00020000 | 2021-12-08 1:35PM EST | 20.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 939 | 11,467 | 231.25% |
| AMC211210P00021500 | 2021-12-08 1:38PM EST | 21.50 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 103 | 4,358 | 203.13% |
| AMC211210P00022500 | 2021-12-08 1:06PM EST | 22.50 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 460 | 8,696 | 196.88% |
| AMC211210P00023500 | 2021-12-08 1:45PM EST | 23.50 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 1,424 | 5,780 | 185.94% |
| AMC211210P00025000 | 2021-12-08 1:43PM EST | 25.00 | 0.06 | 0.05 | 0.06 | -0.10 | -62.50% | 5,615 | 11,026 | 167.97% |
| AMC211210P00026000 | 2021-12-08 1:44PM EST | 26.00 | 0.10 | 0.09 | 0.10 | -0.12 | -54.55% | 2,269 | 2,842 | 164.84% |
| AMC211210P00027000 | 2021-12-08 1:44PM EST | 27.00 | 0.13 | 0.13 | 0.14 | -0.19 | -59.38% | 2,088 | 6,338 | 155.08% |
| AMC211210P00028000 | 2021-12-08 1:39PM EST | 28.00 | 0.19 | 0.18 | 0.19 | -0.28 | -59.57% | 3,329 | 3,922 | 144.53% |
| AMC211210P00029000 | 2021-12-08 1:41PM EST | 29.00 | 0.27 | 0.27 | 0.28 | -0.40 | -59.70% | 7,727 | 6,644 | 136.72% |
| AMC211210P00030000 | 2021-12-08 1:46PM EST | 30.00 | 0.40 | 0.39 | 0.40 | -0.60 | -60.00% | 20,111 | 6,019 | 128.13% |
| AMC211210P00031000 | 2021-12-08 1:44PM EST | 31.00 | 0.63 | 0.59 | 0.62 | -0.78 | -55.32% | 9,627 | 5,515 | 123.44% |
| AMC211210P00032000 | 2021-12-08 1:45PM EST | 32.00 | 0.87 | 0.91 | 0.94 | -1.10 | -55.84% | 9,012 | 5,709 | 121.09% |
| AMC211210P00033000 | 2021-12-08 1:43PM EST | 33.00 | 1.39 | 1.33 | 1.40 | -1.36 | -49.45% | 5,184 | 1,668 | 120.31% |
| AMC211210P00034000 | 2021-12-08 1:31PM EST | 34.00 | 2.10 | 1.85 | 1.94 | -1.35 | -39.13% | 1,889 | 1,523 | 117.77% |
| AMC211210P00035000 | 2021-12-08 1:44PM EST | 35.00 | 2.63 | 2.57 | 2.75 | -1.85 | -41.29% | 1,315 | 1,760 | 126.95% |
| AMC211210P00036000 | 2021-12-08 1:13PM EST | 36.00 | 3.55 | 3.35 | 3.60 | -1.65 | -31.73% | 374 | 1,082 | 134.38% |
| AMC211210P00037000 | 2021-12-08 1:38PM EST | 37.00 | 4.45 | 4.20 | 4.50 | -1.40 | -23.93% | 66 | 630 | 142.97% |
| AMC211210P00038000 | 2021-12-08 1:13PM EST | 38.00 | 5.31 | 5.10 | 5.50 | -1.99 | -27.26% | 103 | 699 | 156.64% |
| AMC211210P00039000 | 2021-12-08 10:55AM EST | 39.00 | 7.25 | 6.00 | 6.45 | -0.50 | -6.45% | 44 | 735 | 164.45% |
| AMC211210P00040000 | 2021-12-08 12:56PM EST | 40.00 | 6.97 | 6.85 | 7.45 | -2.37 | -25.37% | 37 | 502 | 169.53% |
| AMC211210P00041000 | 2021-12-08 1:00PM EST | 41.00 | 7.97 | 8.05 | 8.40 | -2.48 | -23.73% | 36 | 250 | 196.88% |
| AMC211210P00042000 | 2021-12-08 1:09PM EST | 42.00 | 9.15 | 8.95 | 9.40 | -2.25 | -19.74% | 136 | 566 | 203.52% |
| AMC211210P00043000 | 2021-12-08 11:18AM EST | 43.00 | 10.19 | 9.65 | 10.40 | -2.21 | -17.82% | 13 | 109 | 187.50% |
| AMC211210P00044000 | 2021-12-08 11:20AM EST | 44.00 | 10.79 | 10.70 | 11.40 | -1.91 | -15.04% | 24 | 157 | 205.86% |
| AMC211210P00045000 | 2021-12-08 1:24PM EST | 45.00 | 12.00 | 11.70 | 12.35 | -2.45 | -16.96% | 15 | 232 | 211.72% |
| AMC211210P00046000 | 2021-12-08 11:08AM EST | 46.00 | 14.04 | 12.65 | 13.45 | -0.79 | -5.33% | 8 | 119 | 229.69% |
| AMC211210P00047000 | 2021-12-08 11:15AM EST | 47.00 | 14.16 | 13.60 | 14.35 | -2.24 | -13.66% | 2 | 50 | 219.53% |
| AMC211210P00048000 | 2021-12-06 11:03AM EST | 48.00 | 18.85 | 14.60 | 15.40 | 0.00 | - | 4 | 61 | 237.50% |
| AMC211210P00049000 | 2021-12-08 10:55AM EST | 49.00 | 17.15 | 15.60 | 16.35 | -0.60 | -3.38% | 2 | 38 | 239.84% |
| AMC211210P00050000 | 2021-12-08 1:17PM EST | 50.00 | 17.01 | 16.60 | 17.35 | -3.59 | -17.43% | 3 | 96 | 249.22% |
| AMC211210P00051000 | 2021-12-07 10:16AM EST | 51.00 | 20.10 | 17.60 | 18.35 | 0.00 | - | 3 | 9 | 258.59% |
| AMC211210P00052000 | 2021-12-06 3:00PM EST | 52.00 | 22.80 | 18.60 | 19.40 | 0.00 | - | 24 | 24 | 276.56% |
| AMC211210P00053000 | 2021-12-06 3:45PM EST | 53.00 | 24.45 | 19.60 | 20.40 | 0.00 | - | 7 | 11 | 285.94% |
| AMC211210P00055000 | 2021-12-08 11:21AM EST | 55.00 | 22.05 | 21.60 | 22.35 | -4.20 | -16.00% | 4 | 24 | 293.75% |
| AMC211210P00060000 | 2021-12-06 11:14AM EST | 60.00 | 31.58 | 26.65 | 27.35 | 0.00 | - | 10 | 22 | 343.75% |
| AMC211210P00065000 | 2021-12-06 12:29PM EST | 65.00 | 36.45 | 31.55 | 32.40 | 0.00 | - | 41 | 33 | 368.75% |
| AMC211210P00070000 | 2021-12-08 9:51AM EST | 70.00 | 39.25 | 36.55 | 37.35 | -2.25 | -5.42% | 2 | 16 | 387.50% |
| AMC211210P00075000 | 2021-12-08 9:51AM EST | 75.00 | 44.00 | 41.55 | 42.35 | +0.40 | +0.92% | 5 | 11 | 415.63% |
| AMC211210P00080000 | 2021-12-06 12:29PM EST | 80.00 | 51.45 | 46.65 | 47.40 | 0.00 | - | 17 | 22 | 479.69% |
© 2021 Yahoo. All rights reserved.
