Singapore markets closed

AMC Entertainment Holdings, Inc. (AMC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
4.9900-0.2100 (-4.04%)
At close: 04:00PM EDT
5.0000 +0.01 (+0.20%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC240621C000005002024-06-14 1:13PM EDT0.504.814.004.55-0.14-2.83%2581,118.75%
AMC240621C000010002024-06-14 11:23AM EDT1.004.053.854.05-0.15-3.57%347762.50%
AMC240621C000015002024-06-14 10:09AM EDT1.503.833.053.55+0.23+6.39%149575.00%
AMC240621C000020002024-06-14 3:39PM EDT2.002.992.953.05-0.27-8.28%574,842325.00%
AMC240621C000025002024-06-14 2:08PM EDT2.502.531.632.53-0.20-7.33%281,132321.88%
AMC240621C000030002024-06-14 3:52PM EDT3.001.361.792.03-0.85-38.46%8257,312246.88%
AMC240621C000035002024-06-14 3:55PM EDT3.501.531.481.53-0.22-12.57%1,1142,707150.00%
AMC240621C000040002024-06-14 3:59PM EDT4.001.031.011.05-0.22-17.60%1,38221,529128.13%
AMC240621C000045002024-06-14 3:59PM EDT4.500.650.600.65-0.24-26.97%2,4196,829123.44%
AMC240621C000050002024-06-14 3:59PM EDT5.000.390.370.41-0.21-35.00%19,02232,384143.36%
AMC240621C000055002024-06-14 3:59PM EDT5.500.280.280.29-0.15-34.88%12,86717,745172.66%
AMC240621C000060002024-06-14 3:59PM EDT6.000.220.220.23-0.13-37.14%14,32342,009198.44%
AMC240621C000065002024-06-14 3:58PM EDT6.500.200.180.20-0.08-28.57%4,0588,860223.44%
AMC240621C000070002024-06-14 3:59PM EDT7.000.170.160.18-0.09-34.62%4,75919,728246.88%
AMC240621C000075002024-06-14 3:50PM EDT7.500.140.140.16-0.10-41.67%6654,042265.63%
AMC240621C000080002024-06-14 3:59PM EDT8.000.140.130.15-0.08-36.36%5,00624,516285.94%
AMC240621C000085002024-06-14 3:49PM EDT8.500.130.110.14-0.07-35.00%3861,201299.22%
AMC240621C000090002024-06-14 3:59PM EDT9.000.100.100.12-0.07-41.18%1,3906,228309.38%
AMC240621C000095002024-06-14 3:31PM EDT9.500.110.100.12-0.05-31.25%1911,616329.69%
AMC240621C000100002024-06-14 3:59PM EDT10.000.110.100.11-0.05-31.25%13,25550,029343.75%
AMC240621C000105002024-06-14 3:49PM EDT10.500.100.070.10-0.05-33.33%34481343.75%
AMC240621C000110002024-06-14 3:53PM EDT11.000.090.080.10-0.04-30.77%9377,160362.50%
AMC240621C000115002024-06-14 3:00PM EDT11.500.090.080.10-0.04-30.77%85412376.56%
AMC240621C000120002024-06-14 3:55PM EDT12.000.090.080.09-0.04-30.77%1,94516,812385.94%
AMC240621C000130002024-06-14 3:53PM EDT13.000.070.060.10-0.05-41.67%1925,026406.25%
AMC240621C000140002024-06-14 3:46PM EDT14.000.050.040.07-0.05-50.00%2898,798400.00%
AMC240621C000150002024-06-14 3:59PM EDT15.000.060.050.06-0.03-33.33%2,37225,701420.31%
AMC240621C000160002024-06-14 3:23PM EDT16.000.070.040.07-0.01-12.50%2424,677437.50%
AMC240621C000170002024-06-14 3:26PM EDT17.000.050.040.05-0.03-37.50%4093,894440.63%
AMC240621C000180002024-06-14 3:58PM EDT18.000.050.050.07-0.03-37.50%1234,963478.13%
AMC240621C000190002024-06-14 2:09PM EDT19.000.040.040.08-0.02-33.33%1404,147493.75%
AMC240621C000200002024-06-14 3:59PM EDT20.000.040.030.04-0.02-33.33%13,11998,555465.63%
AMC240621C000210002024-06-14 3:52PM EDT21.000.030.030.04-0.04-57.14%4451,691478.13%
AMC240621C000220002024-06-14 3:59PM EDT22.000.040.030.04-0.02-33.33%6,64935,176490.63%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC240621P000005002024-06-07 9:46AM EDT0.500.010.000.010.00-1689700.00%
AMC240621P000010002024-06-14 10:44AM EDT1.000.010.000.01-0.01-50.00%120,674500.00%
AMC240621P000015002024-06-14 10:41AM EDT1.500.010.000.010.00-31,376375.00%
AMC240621P000020002024-06-14 3:44PM EDT2.000.010.000.010.00-4125,590287.50%
AMC240621P000025002024-06-14 3:45PM EDT2.500.010.000.010.00-2559,276225.00%
AMC240621P000030002024-06-14 3:59PM EDT3.000.020.010.02+0.01+100.00%3,41527,718203.13%
AMC240621P000035002024-06-14 3:52PM EDT3.500.030.020.030.00-1,6568,547165.63%
AMC240621P000040002024-06-14 3:59PM EDT4.000.050.040.05-0.02-28.57%5,62143,026132.81%
AMC240621P000045002024-06-14 3:59PM EDT4.500.180.140.16+0.02+12.50%10,82012,411129.69%
AMC240621P000050002024-06-14 3:59PM EDT5.000.410.400.42+0.01+2.50%8,20213,900146.88%
AMC240621P000055002024-06-14 3:59PM EDT5.500.790.600.82+0.06+8.22%2,0586,376139.84%
AMC240621P000060002024-06-14 3:59PM EDT6.001.231.211.32+0.13+11.82%5032,412210.94%
AMC240621P000065002024-06-14 3:53PM EDT6.501.701.471.91+0.12+7.59%41984218.75%
AMC240621P000070002024-06-14 2:16PM EDT7.002.172.142.38+0.09+4.33%1472,381285.16%
AMC240621P000075002024-06-14 2:50PM EDT7.502.542.142.87+0.01+0.40%2569364.84%
AMC240621P000080002024-06-14 3:55PM EDT8.003.193.003.20+0.09+2.90%32933253.13%
AMC240621P000085002024-06-14 3:39PM EDT8.503.603.603.70+0.10+2.86%499309.38%
AMC240621P000090002024-06-14 12:41PM EDT9.004.234.054.20+0.18+4.44%11233314.06%
AMC240621P000095002024-06-14 1:21PM EDT9.504.554.555.30+0.10+2.25%62490.63%
AMC240621P000100002024-06-14 12:55PM EDT10.005.105.055.15+0.17+3.45%20352331.25%
AMC240621P000105002024-06-13 12:41PM EDT10.505.555.156.350.00-11445.31%
AMC240621P000110002024-06-14 9:39AM EDT11.005.845.956.75-0.14-2.34%20326514.06%
AMC240621P000120002024-06-14 9:40AM EDT12.006.856.657.15-0.85-11.04%254431.25%
AMC240621P000130002024-06-10 9:44AM EDT13.008.398.009.200.00-110688.28%
AMC240621P000140002024-06-05 3:25PM EDT14.009.039.009.250.00-13460.94%
AMC240621P000150002024-06-07 10:04AM EDT15.009.8610.0010.850.00-518662.50%
AMC240621P000160002024-06-12 2:22PM EDT16.0011.0511.0012.050.00-15731.25%
AMC240621P000170002024-06-03 10:01AM EDT17.0012.4512.0012.800.00-25692.97%
AMC240621P000180002024-06-11 9:35AM EDT18.0013.4512.9014.100.00-12760.16%
AMC240621P000190002024-05-30 11:13AM EDT19.0014.7513.9516.100.00-193992.97%
AMC240621P000200002024-06-14 11:45AM EDT20.0015.1014.1516.05-0.25-1.63%145542.19%
AMC240621P000220002024-06-07 9:32AM EDT22.0016.7816.9518.250.00-12871.09%