Singapore markets closed

AMC Entertainment Holdings, Inc. (AMC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
59.26-1.47 (-2.42%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC210917C000005002021-06-18 2:38PM EDT0.5059.5058.2559.80+0.30+0.51%142695.31%
AMC210917C000010002021-06-16 11:23AM EDT1.0051.5557.8559.300.00-169542.97%
AMC210917C000015002021-06-18 10:14AM EDT1.5060.2057.3058.85+4.40+7.89%313461.72%
AMC210917C000020002021-06-15 11:10AM EDT2.0060.2556.7558.900.00-2447480.47%
AMC210917C000025002021-06-16 10:06AM EDT2.5052.5556.2557.850.00-1056370.31%
AMC210917C000030002021-06-16 3:01PM EDT3.0058.9555.8057.450.00-180361.33%
AMC210917C000035002021-06-10 11:29AM EDT3.5040.5055.2556.950.00-1310333.59%
AMC210917C000040002021-06-17 2:18PM EDT4.0059.0055.0556.450.00-21305341.41%
AMC210917C000045002021-06-16 3:41PM EDT4.5050.0554.3055.850.00-40384294.53%
AMC210917C000050002021-06-18 3:59PM EDT5.0054.1553.8055.90-3.85-6.64%5944322.27%
AMC210917C000055002021-06-14 2:22PM EDT5.5055.0053.3055.000.00-1483280.86%
AMC210917C000060002021-06-17 9:57AM EDT6.0048.3352.8054.800.00-21,701289.06%
AMC210917C000070002021-06-17 2:26PM EDT7.0056.7651.8553.90+2.26+4.15%21,449275.78%
AMC210917C000080002021-06-18 3:40PM EDT8.0051.2850.9052.60-0.82-1.57%31,084244.53%
AMC210917C000090002021-06-18 3:52PM EDT9.0050.0050.0051.70-4.16-7.68%121,868238.87%
AMC210917C000100002021-06-18 3:39PM EDT10.0049.5549.1550.00-0.90-1.78%136,107198.24%
AMC210917C000110002021-06-18 3:45PM EDT11.0048.3048.2049.85-1.01-2.05%522,919225.88%
AMC210917C000120002021-06-18 2:46PM EDT12.0047.8547.3049.00-3.54-6.89%563,346222.07%
AMC210917C000130002021-06-18 3:44PM EDT13.0046.3646.4548.10-4.33-8.54%161,367218.16%
AMC210917C000140002021-06-18 3:44PM EDT14.0045.5045.6047.15-2.52-5.25%361,887212.79%
AMC210917C000150002021-06-18 1:32PM EDT15.0045.9544.6046.35-0.85-1.82%455,559207.62%
AMC210917C000160002021-06-18 10:08AM EDT16.0046.4944.3045.60+1.22+2.69%71,445217.87%
AMC210917C000170002021-06-18 11:45AM EDT17.0043.1443.0544.70-3.36-7.23%161,095205.47%
AMC210917C000180002021-06-18 10:53AM EDT18.0046.9142.4543.95+1.86+4.13%151,439208.11%
AMC210917C000190002021-06-18 10:54AM EDT19.0045.6241.5543.20+0.28+0.62%8995204.98%
AMC210917C000200002021-06-18 3:12PM EDT20.0039.4241.0042.60-2.46-5.87%505,635209.08%
AMC210917C000210002021-06-18 2:49PM EDT21.0039.3540.3041.90-3.15-7.41%351,978208.79%
AMC210917C000220002021-06-18 1:45PM EDT22.0042.0039.6541.25-1.62-3.71%1649209.42%
AMC210917C000230002021-06-17 3:40PM EDT23.0039.5039.0540.450.00-14317208.40%
AMC210917C000240002021-06-18 2:06PM EDT24.0040.0038.2540.85-1.55-3.73%5245218.16%
AMC210917C000250002021-06-18 2:59PM EDT25.0038.0037.8539.35-3.85-9.20%3609,612210.99%
AMC210917C000260002021-06-17 2:42PM EDT26.0036.7037.2538.75-3.75-9.27%31400211.13%
AMC210917C000270002021-06-17 3:22PM EDT27.0041.2536.6538.10+1.68+4.25%3334210.52%
AMC210917C000280002021-06-18 3:25PM EDT28.0035.1536.2037.55-3.80-9.76%12287212.01%
AMC210917C000290002021-06-17 2:42PM EDT29.0040.1735.4037.10+1.42+3.66%1275210.94%
AMC210917C000300002021-06-18 3:58PM EDT30.0035.8535.0536.50-0.05-0.14%6615,055212.26%
AMC210917C000310002021-06-18 11:09AM EDT31.0039.0034.4536.00+2.25+6.12%4170212.09%
AMC210917C000320002021-06-17 1:06PM EDT32.0038.1533.9535.55+2.35+6.56%2354212.89%
AMC210917C000330002021-06-18 11:06AM EDT33.0037.5033.5035.10+0.22+0.59%5164213.87%
AMC210917C000340002021-06-18 9:45AM EDT34.0037.1533.3034.70+1.90+5.39%2252216.82%
AMC210917C000350002021-06-18 3:24PM EDT35.0033.0032.8534.15-1.00-2.94%563,121216.58%
AMC210917C000360002021-06-16 1:06PM EDT36.0027.4532.5034.150.00-2131220.75%
AMC210917C000370002021-06-16 11:56AM EDT37.0033.5032.1033.400.00-8167219.14%
AMC210917C000380002021-06-18 3:36PM EDT38.0031.2031.7033.00-5.10-14.05%13128219.78%
AMC210917C000390002021-06-18 11:27AM EDT39.0031.5031.3032.65-1.20-3.67%4293220.61%
AMC210917C000400002021-06-18 3:49PM EDT40.0031.0030.8532.10-1.60-4.91%2,35345,001219.68%
AMC210917C000410002021-06-17 1:41PM EDT41.0032.3030.5531.750.00-4129220.87%
AMC210917C000420002021-06-18 3:33PM EDT42.0029.4430.2531.45-4.56-13.41%3116222.22%
AMC210917C000430002021-06-18 9:46AM EDT43.0033.6529.9031.05+0.31+0.93%1109222.51%
AMC210917C000440002021-06-18 3:35PM EDT44.0029.4529.7030.75-4.00-11.96%19145224.19%
AMC210917C000450002021-06-18 3:40PM EDT45.0029.2029.2030.40-2.00-6.41%39547223.67%
AMC210917C000460002021-06-18 2:02PM EDT46.0030.2028.9530.15-0.72-2.33%485225.10%
AMC210917C000470002021-06-18 1:08PM EDT47.0031.2028.7029.85+6.10+24.30%1254226.12%
AMC210917C000480002021-06-18 2:21PM EDT48.0029.6128.3529.45-2.60-8.07%22131225.90%
AMC210917C000490002021-06-18 2:21PM EDT49.0029.3028.3029.30-2.70-8.44%5306228.69%
AMC210917C000500002021-06-18 3:46PM EDT50.0028.5028.2528.80-1.06-3.59%1,5002,716229.39%
AMC210917C000550002021-06-18 3:17PM EDT55.0025.5526.3027.50-2.02-7.33%1431,541229.15%
AMC210917C000600002021-06-18 3:49PM EDT60.0025.8025.5026.15-1.30-4.80%5227,544233.02%
AMC210917C000650002021-06-18 3:49PM EDT65.0024.5924.2525.10-1.26-4.87%228674234.72%
AMC210917C000700002021-06-18 3:58PM EDT70.0023.5723.5024.05-0.98-3.99%5253,625237.67%
AMC210917C000750002021-06-18 3:52PM EDT75.0021.9022.0023.05-1.60-6.81%106308236.43%
AMC210917C000800002021-06-18 3:45PM EDT80.0021.7221.1022.20-1.23-5.36%573622237.84%
AMC210917C000850002021-06-18 3:45PM EDT85.0020.1020.3021.35-2.15-9.66%47167239.01%
AMC210917C000900002021-06-18 3:59PM EDT90.0020.0619.5020.35-1.38-6.44%63998238.94%
AMC210917C000950002021-06-18 3:57PM EDT95.0019.3018.8019.80-2.70-12.27%43112240.71%
AMC210917C001000002021-06-18 3:49PM EDT100.0017.8018.1519.15-2.10-10.55%2783,041241.80%
AMC210917C001050002021-06-18 3:23PM EDT105.0017.7517.5518.45-1.25-6.58%103369242.43%
AMC210917C001100002021-06-18 2:59PM EDT110.0016.0016.9017.85-2.85-15.12%22358242.92%
AMC210917C001150002021-06-18 3:52PM EDT115.0016.3316.4017.35-2.57-13.60%25148244.12%
AMC210917C001200002021-06-18 3:58PM EDT120.0016.2715.8516.80-2.23-12.05%421,786244.58%
AMC210917C001250002021-06-18 3:55PM EDT125.0015.6015.3016.30-1.15-6.87%78467244.96%
AMC210917C001300002021-06-18 3:58PM EDT130.0015.5014.9515.85-0.75-4.62%32135246.14%
AMC210917C001350002021-06-18 3:55PM EDT135.0014.5514.5015.35-1.50-9.35%134291246.45%
AMC210917C001400002021-06-18 3:10PM EDT140.0013.7014.1515.00-2.10-13.29%266479247.58%
AMC210917C001450002021-06-18 3:59PM EDT145.0014.0013.8014.45-1.45-9.39%2,7299,296247.68%
Putsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC210917P000005002021-06-18 2:57PM EDT0.500.020.010.02+0.01+100.00%7375,409387.50%
AMC210917P000010002021-06-18 3:15PM EDT1.000.030.020.030.00-1212,876337.50%
AMC210917P000015002021-06-18 3:25PM EDT1.500.040.020.050.00-651,081312.50%
AMC210917P000020002021-06-18 12:18PM EDT2.000.050.030.060.00-1193,636293.75%
AMC210917P000025002021-06-17 1:13PM EDT2.500.060.050.060.00-291,522278.13%
AMC210917P000030002021-06-18 3:16PM EDT3.000.090.070.09+0.01+12.50%531,973275.00%
AMC210917P000035002021-06-18 11:01AM EDT3.500.110.050.130.00-202,877264.06%
AMC210917P000040002021-06-18 3:19PM EDT4.000.130.100.14+0.03+30.00%386,158260.94%
AMC210917P000045002021-06-18 12:26PM EDT4.500.130.110.140.00-10617250.00%
AMC210917P000050002021-06-18 3:45PM EDT5.000.150.150.19-0.01-6.25%2617,441251.17%
AMC210917P000055002021-06-18 12:26PM EDT5.500.170.170.20-0.02-10.53%111,791244.14%
AMC210917P000060002021-06-18 3:56PM EDT6.000.210.200.240.00-219,008241.80%
AMC210917P000070002021-06-18 2:56PM EDT7.000.270.210.30+0.03+12.50%43,411230.47%
AMC210917P000080002021-06-18 3:23PM EDT8.000.320.300.350.00-1916,249225.20%
AMC210917P000090002021-06-18 12:34PM EDT9.000.410.360.40+0.04+10.81%31511,046217.97%
AMC210917P000100002021-06-18 3:51PM EDT10.000.490.480.50+0.01+2.08%51123,899216.41%
AMC210917P000110002021-06-18 12:38PM EDT11.000.570.560.69-0.01-1.72%254,264215.63%
AMC210917P000120002021-06-18 3:52PM EDT12.000.750.700.82+0.05+7.14%4517,188213.87%
AMC210917P000130002021-06-18 3:42PM EDT13.000.840.830.96+0.02+2.44%361,960211.33%
AMC210917P000140002021-06-18 3:58PM EDT14.001.020.691.12+0.03+3.03%1126,361201.76%
AMC210917P000150002021-06-18 3:58PM EDT15.001.201.181.30+0.05+4.35%69224,539208.79%
AMC210917P000160002021-06-18 3:42PM EDT16.001.371.361.500.00-145667207.47%
AMC210917P000170002021-06-18 1:31PM EDT17.001.581.581.720.00-63727206.84%
AMC210917P000180002021-06-18 3:31PM EDT18.001.851.831.97+0.05+2.78%183741206.74%
AMC210917P000190002021-06-18 3:31PM EDT19.002.042.082.24-0.02-0.97%104647206.40%
AMC210917P000200002021-06-18 3:26PM EDT20.002.442.402.50+0.07+2.95%2114,689206.49%
AMC210917P000210002021-06-18 3:14PM EDT21.002.602.682.86-0.05-1.89%20386206.93%
AMC210917P000220002021-06-18 2:55PM EDT22.002.963.053.25-0.21-6.62%731,345208.40%
AMC210917P000230002021-06-18 2:56PM EDT23.003.273.403.60-0.13-3.82%4247208.64%
AMC210917P000240002021-06-18 3:16PM EDT24.003.653.753.95-0.20-5.19%11421208.50%
AMC210917P000250002021-06-18 3:58PM EDT25.004.254.154.400.00-2874,700209.62%
AMC210917P000260002021-06-18 2:37PM EDT26.004.454.554.80-0.45-9.18%13145209.84%
AMC210917P000270002021-06-18 3:42PM EDT27.005.155.005.25-0.10-1.90%115272210.74%
AMC210917P000280002021-06-18 3:23PM EDT28.005.755.455.80+0.15+2.68%116,098212.21%
AMC210917P000290002021-06-18 10:15AM EDT29.006.055.906.20-0.05-0.82%4184212.01%
AMC210917P000300002021-06-18 3:56PM EDT30.006.626.406.70+0.02+0.30%19618,383212.89%
AMC210917P000310002021-06-18 3:44PM EDT31.006.956.907.20-0.10-1.42%8256213.48%
AMC210917P000320002021-06-18 3:13PM EDT32.007.357.457.75-0.35-4.55%476214.65%
AMC210917P000330002021-06-18 2:31PM EDT33.008.108.008.30-0.06-0.74%58107215.55%
AMC210917P000340002021-06-18 12:27PM EDT34.008.358.558.90-0.40-4.57%18131216.60%
AMC210917P000350002021-06-18 3:57PM EDT35.009.309.159.45-0.10-1.06%103649217.46%
AMC210917P000360002021-06-18 12:26PM EDT36.009.709.7010.05-0.16-1.62%3184218.12%
AMC210917P000370002021-06-18 2:09PM EDT37.0010.3010.3010.65-0.20-1.90%1185218.95%
AMC210917P000380002021-06-18 2:07PM EDT38.0010.9010.9011.30-0.10-0.91%27230219.92%
AMC210917P000390002021-06-17 11:20AM EDT39.0011.6011.5511.90-0.10-0.85%358220.75%
AMC210917P000400002021-06-18 2:57PM EDT40.0012.1512.2012.60-0.20-1.62%16511,207222.05%
AMC210917P000410002021-06-18 12:01PM EDT41.0012.6512.8013.20-0.35-2.69%1104222.27%
AMC210917P000420002021-06-18 10:34AM EDT42.0013.4013.4513.90-0.85-5.96%368223.29%
AMC210917P000430002021-06-18 1:49PM EDT43.0014.0014.1514.60-0.25-1.75%2957224.46%
AMC210917P000440002021-06-18 11:28AM EDT44.0014.6214.8015.25-0.28-1.88%2057224.93%
AMC210917P000450002021-06-18 3:45PM EDT45.0015.8315.4515.95-0.15-0.94%21241225.56%
AMC210917P000460002021-06-17 10:38AM EDT46.0016.9016.1016.600.00-188225.81%
AMC210917P000470002021-06-18 3:49PM EDT47.0016.9516.8017.30+0.05+0.30%55145226.54%
AMC210917P000480002021-06-18 3:36PM EDT48.0017.4917.5518.00-0.91-4.95%10238227.44%
AMC210917P000490002021-06-18 12:46PM EDT49.0018.2318.2018.65-0.95-4.95%15347227.42%
AMC210917P000500002021-06-18 3:53PM EDT50.0019.2519.0019.40+0.10+0.52%2681,126228.69%
AMC210917P000550002021-06-18 3:45PM EDT55.0022.6022.5523.05-0.15-0.66%215988230.84%
AMC210917P000600002021-06-18 3:51PM EDT60.0026.5626.3526.80+0.06+0.23%753,153233.13%
AMC210917P000650002021-06-18 3:38PM EDT65.0030.0330.1530.65-0.38-1.25%14207234.60%
AMC210917P000700002021-06-18 3:33PM EDT70.0033.9634.1034.65-0.04-0.12%169595236.38%
AMC210917P000750002021-06-18 10:38AM EDT75.0038.1538.0538.65-2.80-6.84%1198237.21%
AMC210917P000800002021-06-17 2:51PM EDT80.0042.6242.1542.75+0.22+0.52%190238.40%
AMC210917P000850002021-06-18 10:38AM EDT85.0046.4046.3046.95-0.15-0.32%225239.58%
AMC210917P000900002021-06-18 10:01AM EDT90.0050.6050.5051.15-2.80-5.24%14558240.36%
AMC210917P000950002021-06-15 10:30AM EDT95.0057.7054.8055.450.00-1070241.47%
AMC210917P001000002021-06-18 3:30PM EDT100.0059.0559.1059.75-1.70-2.80%21,355242.11%
AMC210917P001050002021-06-15 10:30AM EDT105.0065.4063.4564.200.00-1083243.19%
AMC210917P001100002021-06-15 1:43PM EDT110.0067.3067.8568.60-3.50-4.94%1230243.87%
AMC210917P001150002021-06-18 2:49PM EDT115.0072.2572.3073.05-3.25-4.30%3125244.65%
AMC210917P001200002021-06-16 1:52PM EDT120.0079.9076.7577.500.00-3973245.11%
AMC210917P001250002021-06-18 2:49PM EDT125.0081.2581.2582.00-3.40-4.02%3966245.70%
AMC210917P001300002021-06-18 2:49PM EDT130.0085.7585.8086.60-3.20-3.60%3314246.68%
AMC210917P001350002021-06-18 3:17PM EDT135.0090.2790.3591.15-1.15-1.26%7130247.19%
AMC210917P001400002021-06-17 3:51PM EDT140.0095.7594.9095.700.00-526247.49%
AMC210917P001450002021-06-17 2:04PM EDT145.00100.0099.55100.350.00-639248.44%