Singapore markets open in 5 hours 59 minutes

AMC Entertainment Holdings, Inc. (AMC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
33.15+2.11 (+6.80%)
As of 02:01PM EST. Market open.
In the money
Show:ListStraddle
Callsfor10 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC211210C000100002021-12-08 12:00PM EST10.0023.4522.7023.45+2.08+9.73%1371825.78%
AMC211210C000150002021-12-08 1:10PM EST15.0017.8617.7018.20+2.16+13.76%1219412.50%
AMC211210C000200002021-12-08 1:02PM EST20.0013.1012.7513.20+2.40+22.43%1,2261,283275.00%
AMC211210C000215002021-12-08 12:54PM EST21.5011.9011.2511.95+1.90+19.00%5998341.02%
AMC211210C000225002021-12-08 1:22PM EST22.5010.4010.2510.65+2.21+26.98%2322950.00%
AMC211210C000235002021-12-08 11:19AM EST23.509.609.259.75+1.55+19.25%33196221.88%
AMC211210C000250002021-12-08 1:21PM EST25.008.057.758.20+1.90+30.89%567686165.63%
AMC211210C000260002021-12-08 1:43PM EST26.007.056.857.15+1.90+36.89%11384450.00%
AMC211210C000270002021-12-08 1:39PM EST27.006.155.956.25+2.00+48.19%1711,753144.92%
AMC211210C000280002021-12-08 1:30PM EST28.005.064.905.30+1.66+48.82%4211,215136.72%
AMC211210C000290002021-12-08 1:42PM EST29.004.204.204.35+1.56+59.09%8822,008109.38%
AMC211210C000300002021-12-08 1:45PM EST30.003.403.253.40+1.40+70.00%4,6884,74596.48%
AMC211210C000310002021-12-08 1:44PM EST31.002.562.492.56+1.15+81.56%8,9886,86798.44%
AMC211210C000320002021-12-08 1:45PM EST32.001.941.821.92+0.97+100.00%18,6247,407102.73%
AMC211210C000330002021-12-08 1:46PM EST33.001.291.281.30+0.63+95.45%12,8025,161101.47%
AMC211210C000340002021-12-08 1:45PM EST34.000.890.910.93+0.45+102.27%14,0605,711107.23%
AMC211210C000350002021-12-08 1:45PM EST35.000.620.600.63+0.31+100.00%24,49417,276108.98%
AMC211210C000360002021-12-08 1:45PM EST36.000.400.400.41+0.19+90.48%10,2558,535111.13%
AMC211210C000370002021-12-08 1:45PM EST37.000.290.280.29+0.13+81.25%4,2984,019116.41%
AMC211210C000380002021-12-08 1:42PM EST38.000.210.200.22+0.08+61.54%3,9274,307122.85%
AMC211210C000390002021-12-08 1:44PM EST39.000.160.160.18+0.05+45.45%2,8032,863131.64%
AMC211210C000400002021-12-08 1:41PM EST40.000.150.140.14+0.05+50.00%9,02011,332139.84%
AMC211210C000410002021-12-08 1:37PM EST41.000.110.100.11+0.03+37.50%9542,175144.14%
AMC211210C000420002021-12-08 1:39PM EST42.000.090.090.10+0.02+28.57%1,0542,194153.52%
AMC211210C000430002021-12-08 1:45PM EST43.000.080.080.09+0.02+33.33%1,2474,569161.72%
AMC211210C000440002021-12-08 1:44PM EST44.000.080.070.08+0.02+33.33%1,2062,830169.53%
AMC211210C000450002021-12-08 1:30PM EST45.000.080.070.08+0.04+100.00%1,6814,991180.47%
AMC211210C000460002021-12-08 1:34PM EST46.000.070.060.07+0.03+75.00%1,8641,627185.94%
AMC211210C000470002021-12-08 1:23PM EST47.000.070.060.07+0.03+75.00%2754,920196.09%
AMC211210C000480002021-12-08 1:40PM EST48.000.060.050.06+0.02+50.00%9681,227200.00%
AMC211210C000490002021-12-08 1:22PM EST49.000.060.050.06+0.02+50.00%30516,378209.38%
AMC211210C000500002021-12-08 1:43PM EST50.000.050.050.06+0.01+25.00%9298,124217.97%
AMC211210C000510002021-12-08 1:19PM EST51.000.050.040.05+0.02+66.67%303299220.31%
AMC211210C000520002021-12-08 12:57PM EST52.000.050.040.05+0.02+66.67%98415228.13%
AMC211210C000530002021-12-08 1:29PM EST53.000.050.040.05+0.02+66.67%81860235.94%
AMC211210C000550002021-12-08 1:30PM EST55.000.040.040.05+0.02+100.00%3232,103251.56%
AMC211210C000600002021-12-08 1:35PM EST60.000.040.030.04+0.01+33.33%4413,802278.13%
AMC211210C000650002021-12-08 1:41PM EST65.000.030.030.040.00-91722,124309.38%
AMC211210C000700002021-12-08 1:43PM EST70.000.020.020.030.00-4338,351325.00%
AMC211210C000750002021-12-08 1:36PM EST75.000.020.020.030.00-1232,606350.00%
AMC211210C000800002021-12-08 1:44PM EST80.000.020.020.03+0.01+100.00%2484,621371.88%
AMC211210C000850002021-12-08 1:42PM EST85.000.020.010.02+0.01+100.00%1,23110,893375.00%
Putsfor10 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC211210P000100002021-12-08 9:48AM EST10.000.010.000.010.00-366,652462.50%
AMC211210P000150002021-12-08 12:28PM EST15.000.010.000.010.00-9145,246312.50%
AMC211210P000200002021-12-08 1:35PM EST20.000.020.010.02-0.01-33.33%93911,467231.25%
AMC211210P000215002021-12-08 1:38PM EST21.500.010.010.02-0.04-80.00%1034,358203.13%
AMC211210P000225002021-12-08 1:06PM EST22.500.030.020.03-0.03-50.00%4608,696196.88%
AMC211210P000235002021-12-08 1:45PM EST23.500.040.030.04-0.06-60.00%1,4245,780185.94%
AMC211210P000250002021-12-08 1:43PM EST25.000.060.050.06-0.10-62.50%5,61511,026167.97%
AMC211210P000260002021-12-08 1:44PM EST26.000.100.090.10-0.12-54.55%2,2692,842164.84%
AMC211210P000270002021-12-08 1:44PM EST27.000.130.130.14-0.19-59.38%2,0886,338155.08%
AMC211210P000280002021-12-08 1:39PM EST28.000.190.180.19-0.28-59.57%3,3293,922144.53%
AMC211210P000290002021-12-08 1:41PM EST29.000.270.270.28-0.40-59.70%7,7276,644136.72%
AMC211210P000300002021-12-08 1:46PM EST30.000.400.390.40-0.60-60.00%20,1116,019128.13%
AMC211210P000310002021-12-08 1:44PM EST31.000.630.590.62-0.78-55.32%9,6275,515123.44%
AMC211210P000320002021-12-08 1:45PM EST32.000.870.910.94-1.10-55.84%9,0125,709121.09%
AMC211210P000330002021-12-08 1:43PM EST33.001.391.331.40-1.36-49.45%5,1841,668120.31%
AMC211210P000340002021-12-08 1:31PM EST34.002.101.851.94-1.35-39.13%1,8891,523117.77%
AMC211210P000350002021-12-08 1:44PM EST35.002.632.572.75-1.85-41.29%1,3151,760126.95%
AMC211210P000360002021-12-08 1:13PM EST36.003.553.353.60-1.65-31.73%3741,082134.38%
AMC211210P000370002021-12-08 1:38PM EST37.004.454.204.50-1.40-23.93%66630142.97%
AMC211210P000380002021-12-08 1:13PM EST38.005.315.105.50-1.99-27.26%103699156.64%
AMC211210P000390002021-12-08 10:55AM EST39.007.256.006.45-0.50-6.45%44735164.45%
AMC211210P000400002021-12-08 12:56PM EST40.006.976.857.45-2.37-25.37%37502169.53%
AMC211210P000410002021-12-08 1:00PM EST41.007.978.058.40-2.48-23.73%36250196.88%
AMC211210P000420002021-12-08 1:09PM EST42.009.158.959.40-2.25-19.74%136566203.52%
AMC211210P000430002021-12-08 11:18AM EST43.0010.199.6510.40-2.21-17.82%13109187.50%
AMC211210P000440002021-12-08 11:20AM EST44.0010.7910.7011.40-1.91-15.04%24157205.86%
AMC211210P000450002021-12-08 1:24PM EST45.0012.0011.7012.35-2.45-16.96%15232211.72%
AMC211210P000460002021-12-08 11:08AM EST46.0014.0412.6513.45-0.79-5.33%8119229.69%
AMC211210P000470002021-12-08 11:15AM EST47.0014.1613.6014.35-2.24-13.66%250219.53%
AMC211210P000480002021-12-06 11:03AM EST48.0018.8514.6015.400.00-461237.50%
AMC211210P000490002021-12-08 10:55AM EST49.0017.1515.6016.35-0.60-3.38%238239.84%
AMC211210P000500002021-12-08 1:17PM EST50.0017.0116.6017.35-3.59-17.43%396249.22%
AMC211210P000510002021-12-07 10:16AM EST51.0020.1017.6018.350.00-39258.59%
AMC211210P000520002021-12-06 3:00PM EST52.0022.8018.6019.400.00-2424276.56%
AMC211210P000530002021-12-06 3:45PM EST53.0024.4519.6020.400.00-711285.94%
AMC211210P000550002021-12-08 11:21AM EST55.0022.0521.6022.35-4.20-16.00%424293.75%
AMC211210P000600002021-12-06 11:14AM EST60.0031.5826.6527.350.00-1022343.75%
AMC211210P000650002021-12-06 12:29PM EST65.0036.4531.5532.400.00-4133368.75%
AMC211210P000700002021-12-08 9:51AM EST70.0039.2536.5537.35-2.25-5.42%216387.50%
AMC211210P000750002021-12-08 9:51AM EST75.0044.0041.5542.35+0.40+0.92%511415.63%
AMC211210P000800002021-12-06 12:29PM EST80.0051.4546.6547.400.00-1722479.69%