Singapore markets closed

AMC Entertainment Holdings, Inc. (AMC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.51+0.51 (+5.67%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor14 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC210514C000005002021-05-07 3:41PM EDT0.508.908.659.20+0.35+4.09%511,943.75%
AMC210514C000010002021-04-28 2:36PM EDT1.008.308.209.000.00-111,112.50%
AMC210514C000020002021-04-26 10:06AM EDT2.009.207.158.000.00-11709.38%
AMC210514C000025002021-04-30 10:27AM EDT2.507.106.757.15-0.50-6.58%10721.88%
AMC210514C000030002021-04-30 3:59PM EDT3.007.006.307.050.00-12656.25%
AMC210514C000035002021-04-12 10:24AM EDT3.506.255.606.300.00-10676.56%
AMC210514C000040002021-05-07 10:22AM EDT4.005.655.305.55+0.55+10.78%11371.88%
AMC210514C000045002021-05-04 11:03AM EDT4.505.004.455.10+0.25+5.26%22385.94%
AMC210514C000050002021-05-07 3:07PM EDT5.004.404.404.55+0.15+3.53%2766285.94%
AMC210514C000055002021-05-07 12:07PM EDT5.503.953.504.45+0.45+12.86%2828478.91%
AMC210514C000060002021-05-07 3:14PM EDT6.003.453.403.55+0.45+15.00%1897214.06%
AMC210514C000065002021-05-07 3:16PM EDT6.502.922.773.10+0.39+15.42%3137220.31%
AMC210514C000070002021-05-07 3:49PM EDT7.002.482.282.63+0.37+17.54%180191200.78%
AMC210514C000075002021-05-07 3:42PM EDT7.501.941.792.14+0.31+19.02%62209170.31%
AMC210514C000080002021-05-07 3:56PM EDT8.001.491.401.66+0.15+11.19%4041,06282.81%
AMC210514C000085002021-05-07 3:59PM EDT8.501.061.031.19+0.01+0.95%46795992.97%
AMC210514C000090002021-05-07 3:59PM EDT9.000.730.700.72-0.08-9.88%2,4174,46785.55%
AMC210514C000095002021-05-07 3:59PM EDT9.500.450.450.50-0.21-31.82%6,7167,79196.88%
AMC210514C000100002021-05-07 3:59PM EDT10.000.310.300.32-0.22-41.51%10,3927,864103.91%
AMC210514C000105002021-05-07 3:59PM EDT10.500.220.220.24-0.22-50.00%3,4913,698117.19%
AMC210514C000110002021-05-07 3:59PM EDT11.000.170.160.17-0.20-54.05%5,66925,095125.78%
AMC210514C000115002021-05-07 3:58PM EDT11.500.130.120.13-0.17-56.67%1,2883,471135.16%
AMC210514C000120002021-05-07 3:59PM EDT12.000.100.100.11-0.16-61.54%2,1043,909146.88%
AMC210514C000125002021-05-07 3:59PM EDT12.500.090.080.09-0.13-59.09%1,4371,966155.47%
AMC210514C000130002021-05-07 3:54PM EDT13.000.070.060.07-0.13-65.00%1,2312,197160.94%
AMC210514C000135002021-05-07 3:49PM EDT13.500.070.060.07-0.09-56.25%855794175.00%
AMC210514C000140002021-05-07 3:56PM EDT14.000.060.050.06-0.11-64.71%1,1453,230182.81%
AMC210514C000145002021-05-07 3:11PM EDT14.500.050.050.06-0.09-64.29%170643195.31%
AMC210514C000150002021-05-07 3:52PM EDT15.000.060.050.06-0.08-57.14%1,4339,348206.25%
AMC210514C000155002021-05-07 3:56PM EDT15.500.050.050.06-0.07-58.33%66348218.75%
AMC210514C000160002021-05-07 3:38PM EDT16.000.050.040.05-0.07-58.33%247949220.31%
AMC210514C000170002021-05-07 2:48PM EDT17.000.050.040.06-0.05-50.00%2711,556245.31%
AMC210514C000180002021-05-07 3:22PM EDT18.000.040.030.05-0.05-55.56%39743253.13%
AMC210514C000190002021-05-07 3:03PM EDT19.000.040.030.08-0.04-50.00%62425285.94%
AMC210514C000200002021-05-07 3:58PM EDT20.000.040.030.04-0.04-50.00%28714,180281.25%
AMC210514C000210002021-05-07 3:57PM EDT21.000.030.030.04-0.04-57.14%68507295.31%
AMC210514C000220002021-05-07 3:58PM EDT22.000.030.010.03-0.03-50.00%1441,517287.50%
AMC210514C000230002021-05-07 3:30PM EDT23.000.030.020.03-0.03-50.00%93951306.25%
AMC210514C000240002021-05-07 3:58PM EDT24.000.020.020.03-0.03-60.00%1,4213,141318.75%
Putsfor14 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC210514P000005002021-04-27 11:49AM EDT0.500.010.000.010.00-45950.00%
AMC210514P000010002021-04-12 9:50AM EDT1.000.020.000.010.00--50700.00%
AMC210514P000020002021-04-05 12:18PM EDT2.000.060.000.010.00--10475.00%
AMC210514P000030002021-04-26 2:45PM EDT3.000.010.000.010.00-1875362.50%
AMC210514P000035002021-05-04 10:47AM EDT3.500.010.000.010.00-136312.50%
AMC210514P000040002021-05-07 3:21PM EDT4.000.010.000.010.00-5239275.00%
AMC210514P000045002021-05-07 10:20AM EDT4.500.010.000.020.00-1175262.50%
AMC210514P000050002021-05-07 3:13PM EDT5.000.010.000.02-0.01-50.00%6247231.25%
AMC210514P000055002021-05-07 3:59PM EDT5.500.010.010.02-0.02-66.67%19255209.38%
AMC210514P000060002021-05-07 3:42PM EDT6.000.010.000.02-0.03-75.00%626297168.75%
AMC210514P000065002021-05-07 3:46PM EDT6.500.020.010.02-0.04-66.67%63889153.13%
AMC210514P000070002021-05-07 3:57PM EDT7.000.020.020.03-0.09-81.82%4662,297139.06%
AMC210514P000075002021-05-07 3:56PM EDT7.500.030.010.04-0.17-85.00%6071,478112.50%
AMC210514P000080002021-05-07 3:56PM EDT8.000.060.060.07-0.27-81.82%3,0243,155109.38%
AMC210514P000085002021-05-07 3:52PM EDT8.500.130.110.13-0.40-75.47%2,1792,46199.61%
AMC210514P000090002021-05-07 3:59PM EDT9.000.260.250.27-0.56-68.29%5,6723,24399.61%
AMC210514P000095002021-05-07 3:59PM EDT9.500.520.510.52-0.64-55.17%4,4711,986107.03%
AMC210514P000100002021-05-07 4:00PM EDT10.000.850.810.88-0.66-43.71%1,6296,273113.67%
AMC210514P000105002021-05-07 3:56PM EDT10.501.271.181.32-0.64-33.51%421639124.61%
AMC210514P000110002021-05-07 3:50PM EDT11.001.801.671.80-0.54-23.08%222602147.66%
AMC210514P000115002021-05-07 3:43PM EDT11.502.212.012.34-0.59-21.07%250809154.30%
AMC210514P000120002021-05-07 3:54PM EDT12.002.682.582.86-0.57-17.54%105314188.28%
AMC210514P000125002021-05-07 3:27PM EDT12.503.132.883.20-0.57-15.41%305176137.50%
AMC210514P000130002021-05-07 3:10PM EDT13.003.683.553.70-0.42-10.24%4081192.97%
AMC210514P000135002021-05-07 12:53PM EDT13.504.253.954.20-0.10-2.30%8994185.94%
AMC210514P000140002021-05-07 12:49PM EDT14.004.804.504.70-0.10-2.04%564212.50%
AMC210514P000145002021-04-29 12:13PM EDT14.504.704.905.300.00-110226.56%
AMC210514P000150002021-05-04 12:42PM EDT15.005.545.105.80-0.46-7.67%312315.63%
AMC210514P000155002021-04-19 12:06AM EDT15.506.855.856.350.00--3251.56%
AMC210514P000160002021-04-29 10:23AM EDT16.005.766.457.100.00-33334.38%
AMC210514P000170002021-04-27 10:03AM EDT17.007.757.407.900.00-18310.16%
AMC210514P000190002021-05-07 10:34AM EDT19.009.559.459.90-0.32-3.24%325362.50%
AMC210514P000200002021-04-30 3:47PM EDT20.0010.5010.1010.70+0.35+3.45%114392.97%
AMC210514P000210002021-04-28 3:40PM EDT21.0010.4511.3012.100.00--4410.16%
AMC210514P000220002021-04-28 1:25PM EDT22.0012.9012.4013.100.00-211448.44%
AMC210514P000240002021-05-07 10:22AM EDT24.0014.5014.3514.90+1.40+10.69%32417.97%