Singapore markets closed

AMC Entertainment Holdings, Inc. (AMC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
7.42-0.57 (-7.13%)
As of 11:46AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC220930C000010002022-09-06 11:46AM EDT1.007.356.506.600.00-101,250.00%
AMC220930C000030002022-09-16 11:11AM EDT3.006.324.504.600.00-30579.69%
AMC220930C000035002022-09-13 11:09AM EDT3.504.263.954.10-1.79-29.59%10467.19%
AMC220930C000040002022-09-26 9:48AM EDT4.003.623.453.60-0.09-2.43%10395.31%
AMC220930C000050002022-09-23 10:37AM EDT5.002.712.462.670.00-216304.69%
AMC220930C000055002022-09-26 11:28AM EDT5.502.022.022.08-0.55-21.40%3696239.06%
AMC220930C000060002022-09-26 11:29AM EDT6.001.591.551.62-0.35-18.04%4774205.47%
AMC220930C000065002022-09-26 11:25AM EDT6.501.121.101.14-0.52-31.71%36124166.41%
AMC220930C000070002022-09-26 11:23AM EDT7.000.730.720.74-0.45-38.14%387792146.09%
AMC220930C000075002022-09-26 11:26AM EDT7.500.440.440.45-0.31-41.33%2,1381,069139.06%
AMC220930C000080002022-09-26 11:30AM EDT8.000.280.270.28-0.23-45.10%9,9794,416142.97%
AMC220930C000085002022-09-26 11:29AM EDT8.500.180.170.18-0.16-47.06%5,3794,470150.00%
AMC220930C000090002022-09-26 11:30AM EDT9.000.120.110.12-0.10-45.45%4,7726,397157.81%
AMC220930C000095002022-09-26 11:31AM EDT9.500.090.080.09-0.07-43.75%3,0993,855169.53%
AMC220930C000100002022-09-26 11:30AM EDT10.000.060.060.07-0.06-50.00%2,7777,282181.25%
AMC220930C000105002022-09-26 11:18AM EDT10.500.050.050.06-0.04-44.44%8065,667193.75%
AMC220930C000110002022-09-26 11:29AM EDT11.000.040.040.05-0.04-50.00%1,4562,652204.69%
AMC220930C000115002022-09-26 11:15AM EDT11.500.030.030.04-0.03-50.00%1,1594,034212.50%
AMC220930C000120002022-09-26 11:22AM EDT12.000.030.030.04-0.02-40.00%6873,166228.13%
AMC220930C000125002022-09-26 11:31AM EDT12.500.020.020.03-0.04-66.67%2112,001228.13%
AMC220930C000130002022-09-26 11:05AM EDT13.000.030.020.04-0.02-40.00%1711,506250.00%
AMC220930C000135002022-09-26 11:08AM EDT13.500.020.000.00-0.02-50.00%11587050.00%
AMC220930C000140002022-09-26 11:29AM EDT14.000.020.010.02-0.03-60.00%6263,095250.00%
AMC220930C000145002022-09-26 11:30AM EDT14.500.020.010.02-0.02-50.00%262494259.38%
AMC220930C000150002022-09-26 11:13AM EDT15.000.010.010.02-0.03-75.00%7433,241268.75%
AMC220930C000155002022-09-26 9:45AM EDT15.500.020.010.02-0.01-33.33%74204281.25%
AMC220930C000160002022-09-26 10:59AM EDT16.000.010.020.03-0.02-66.67%4441,690312.50%
AMC220930C000170002022-09-26 10:14AM EDT17.000.010.000.00-0.01-50.00%541,36050.00%
AMC220930C000180002022-09-26 10:14AM EDT18.000.010.010.02-0.01-50.00%111,558325.00%
AMC220930C000185002022-08-19 1:46PM EDT18.503.453.403.80-1.10-24.18%3971,610.94%
AMC220930C000190002022-09-26 11:25AM EDT19.000.010.000.02-0.01-50.00%2,08618,386325.00%
AMC220930C000195002022-08-19 3:49PM EDT19.503.153.103.50-1.05-25.00%451,540.63%
AMC220930C000200002022-08-19 3:55PM EDT20.003.152.963.35-0.35-10.00%78751,507.42%
AMC220930C000205002022-08-19 12:26PM EDT20.503.002.783.15-0.93-23.66%8141,461.33%
AMC220930C000210002022-08-19 3:57PM EDT21.002.902.622.96-0.35-10.77%121111,420.31%
AMC220930C000215002022-08-19 2:25PM EDT21.502.602.552.90-0.40-13.33%36111,411.72%
AMC220930C000220002022-08-19 3:24PM EDT22.002.252.422.81-0.75-25.00%8661,389.84%
AMC220930C000225002022-08-19 3:18PM EDT22.502.302.312.69-2.45-51.58%2221,366.41%
AMC220930C000230002022-08-19 3:58PM EDT23.002.212.232.57-0.84-27.54%19601,346.88%
AMC220930C000235002022-08-19 1:20PM EDT23.502.152.102.49-2.15-50.00%18311,326.17%
AMC220930C000240002022-08-19 2:48PM EDT24.002.002.032.38-0.85-29.82%611841,309.38%
AMC220930C000245002022-08-19 12:47PM EDT24.502.111.942.29-0.89-29.67%22441,292.19%
AMC220930C000250002022-08-19 3:59PM EDT25.002.031.882.22-0.30-12.88%761111,282.03%
AMC220930C000255002022-08-19 3:56PM EDT25.502.001.772.13-0.34-14.53%1601,261.72%
AMC220930C000260002022-08-19 3:33PM EDT26.001.771.722.07-0.48-21.33%571181,253.91%
AMC220930C000265002022-08-18 3:57PM EDT26.502.061.652.010.00-8431,242.97%
AMC220930C000270002022-08-19 3:37PM EDT27.001.791.611.86-1.11-38.28%51841,223.44%
AMC220930C000275002022-08-19 3:52PM EDT27.501.751.581.87-1.45-45.31%461,228.13%
AMC220930C000280002022-08-19 3:56PM EDT28.001.741.531.75-0.26-13.00%8381,210.16%
AMC220930C000300002022-08-19 3:59PM EDT30.001.441.311.59-0.17-10.56%4442961,181.64%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC220930P000010002022-09-07 2:57PM EDT1.000.030.000.000.00-1350.00%
AMC220930P000020002022-09-09 11:01AM EDT2.000.030.000.010.00-24450.00%
AMC220930P000030002022-09-23 10:04AM EDT3.000.010.000.000.00-48650.00%
AMC220930P000035002022-09-23 10:42AM EDT3.500.010.000.010.00-55275.00%
AMC220930P000040002022-09-26 9:31AM EDT4.000.010.000.03-0.01-50.00%263268.75%
AMC220930P000045002022-09-26 10:02AM EDT4.500.010.000.01-0.01-50.00%8082187.50%
AMC220930P000050002022-09-26 11:20AM EDT5.000.020.000.02-0.01-33.33%519809168.75%
AMC220930P000055002022-09-26 11:24AM EDT5.500.020.000.030.00-366238140.63%
AMC220930P000060002022-09-26 11:25AM EDT6.000.050.040.050.00-7441,492135.94%
AMC220930P000065002022-09-26 11:29AM EDT6.500.090.080.09+0.02+28.57%1,318923117.19%
AMC220930P000070002022-09-26 11:31AM EDT7.000.210.200.21+0.07+50.00%4,7383,618112.50%
AMC220930P000075002022-09-26 11:30AM EDT7.500.420.420.43+0.12+40.00%4,0894,554110.16%
AMC220930P000080002022-09-26 11:29AM EDT8.000.740.740.75+0.20+37.04%1,6553,146107.81%
AMC220930P000085002022-09-26 11:28AM EDT8.501.161.141.16+0.29+33.33%4852,717107.03%
AMC220930P000090002022-09-26 11:13AM EDT9.001.541.561.63+0.27+21.26%892,33693.75%
AMC220930P000095002022-09-26 10:50AM EDT9.501.952.042.15+0.25+14.71%7895115.63%
AMC220930P000100002022-09-26 11:22AM EDT10.002.562.512.58+0.50+24.27%2198250.00%
AMC220930P000105002022-09-26 11:21AM EDT10.503.032.973.10+0.49+19.29%3189159.38%
AMC220930P000110002022-09-26 10:59AM EDT11.003.363.503.55+0.15+4.67%11760.00%
AMC220930P000115002022-09-23 3:49PM EDT11.503.553.904.000.00-2300.00%
AMC220930P000120002022-09-26 9:36AM EDT12.004.304.454.55+0.17+4.12%3340.00%
AMC220930P000125002022-09-16 9:38AM EDT12.503.354.905.050.00-31550.00%
AMC220930P000130002022-09-19 2:49PM EDT13.004.155.405.550.00-2150.00%
AMC220930P000135002022-09-20 11:37AM EDT13.504.505.656.050.00-1790.00%
AMC220930P000140002022-09-23 3:33PM EDT14.006.006.256.550.00-30310.00%
AMC220930P000145002022-09-23 10:34AM EDT14.506.776.757.050.00-130.00%
AMC220930P000150002022-09-22 10:20AM EDT15.006.857.207.550.00-102250.00%
AMC220930P000155002022-09-19 10:38AM EDT15.506.597.708.100.00--2293.75%
AMC220930P000160002022-09-23 10:35AM EDT16.008.238.258.600.00-17300.00%
AMC220930P000170002022-09-23 11:49AM EDT17.009.199.159.550.00-5180.00%
AMC220930P000180002022-09-23 10:00AM EDT18.0010.2510.1010.550.00-1770.00%
AMC220930P000185002022-08-19 1:44PM EDT18.504.284.204.60+0.63+17.26%27840.00%
AMC220930P000190002022-09-26 11:22AM EDT19.0011.4811.3511.60+0.22+1.95%244356.25%
AMC220930P000195002022-08-19 2:03PM EDT19.504.934.955.20+0.93+23.25%5420.00%
AMC220930P000200002022-08-19 3:47PM EDT20.005.505.155.55+1.20+27.91%141390.00%
AMC220930P000205002022-08-19 2:03PM EDT20.505.675.606.00+1.01+21.67%2250.00%
AMC220930P000210002022-08-18 10:27AM EDT21.004.655.956.300.00-870.00%
AMC220930P000215002022-08-19 1:01PM EDT21.506.256.406.70+1.65+35.87%12140.00%
AMC220930P000220002022-08-19 3:52PM EDT22.006.906.807.05+1.20+21.05%21290.00%
AMC220930P000225002022-08-19 1:36PM EDT22.507.257.057.50+1.35+22.88%3120.00%
AMC220930P000230002022-08-19 3:52PM EDT23.007.707.507.85+2.46+46.95%22760.00%
AMC220930P000235002022-08-19 1:59PM EDT23.507.957.858.40+2.39+42.99%36250.00%
AMC220930P000240002022-08-18 10:41AM EDT24.006.948.258.750.00-380.00%
AMC220930P000245002022-08-19 3:36PM EDT24.509.078.659.10+1.42+18.56%12110.00%
AMC220930P000250002022-08-19 3:45PM EDT25.009.459.109.50+3.35+54.92%9440.00%
AMC220930P000255002022-08-19 2:09PM EDT25.509.509.559.95+3.70+63.79%1220.00%
AMC220930P000260002022-08-18 2:28PM EDT26.008.759.9010.500.00-1100.00%
AMC220930P000265002022-08-19 2:24PM EDT26.5010.4510.3510.90+4.15+65.87%9250.00%
AMC220930P000270002022-08-19 2:03PM EDT27.0010.9010.8011.25+1.30+13.54%3140.00%
AMC220930P000275002022-08-16 12:11PM EDT27.507.6511.2011.700.00-310.00%
AMC220930P000280002022-08-17 3:36PM EDT28.009.0611.7012.200.00-350.00%
AMC220930P000300002022-08-18 3:50PM EDT30.0012.5013.4013.950.00-440.00%