Singapore markets closed

AMC Entertainment Holdings, Inc. (AMC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
17.97-0.10 (-0.55%)
At close: 04:00PM EST
17.53 -0.44 (-2.45%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC220218C000100002022-01-21 2:50PM EST10.008.557.658.55+0.20+2.40%34363136.33%
AMC220218C000110002022-01-21 9:50AM EST11.006.706.507.55-1.59-19.18%314098.44%
AMC220218C000120002022-01-21 12:00PM EST12.005.856.106.55-0.57-8.88%16125131.25%
AMC220218C000130002022-01-21 12:43PM EST13.005.135.455.80-1.37-21.08%1180139.45%
AMC220218C000140002022-01-21 2:12PM EST14.005.004.655.15-0.77-13.34%3334138.18%
AMC220218C000150002022-01-21 3:12PM EST15.004.073.954.35-0.15-3.55%317636131.45%
AMC220218C000160002022-01-21 3:53PM EST16.003.563.453.70-0.20-5.32%226106132.23%
AMC220218C000170002022-01-21 3:57PM EST17.003.123.003.15+0.07+2.30%657213133.30%
AMC220218C000180002022-01-21 3:59PM EST18.002.652.532.73+0.10+3.92%1,182396133.89%
AMC220218C000190002022-01-21 3:57PM EST19.002.232.172.30+0.06+2.76%323868133.89%
AMC220218C000200002022-01-21 3:59PM EST20.001.901.841.90+0.08+4.40%1,2593,898132.81%
AMC220218C000210002022-01-21 3:43PM EST21.001.751.611.70+0.20+12.90%461644136.91%
AMC220218C000220002022-01-21 3:53PM EST22.001.401.301.46+0.10+7.69%1812,029135.74%
AMC220218C000230002022-01-21 3:50PM EST23.001.281.151.27+0.15+13.27%4333,687138.38%
AMC220218C000240002022-01-21 3:59PM EST24.001.030.981.13+0.04+4.04%3961,230140.23%
AMC220218C000250002022-01-21 3:51PM EST25.000.960.870.90+0.09+10.34%1,4606,354139.65%
AMC220218C000260002022-01-21 3:43PM EST26.000.880.770.85+0.12+15.79%2702,508143.65%
AMC220218C000270002022-01-21 3:53PM EST27.000.750.680.75+0.04+5.63%1632,286145.41%
AMC220218C000280002022-01-21 3:59PM EST28.000.660.650.68+0.04+6.45%2831,295149.41%
AMC220218C000290002022-01-21 3:58PM EST29.000.590.570.630.00-661,283151.76%
AMC220218C000300002022-01-21 3:58PM EST30.000.550.520.57+0.04+7.84%1,42511,102153.91%
AMC220218C000310002022-01-21 3:58PM EST31.000.510.500.53+0.04+8.51%1602,029157.72%
AMC220218C000320002022-01-21 3:57PM EST32.000.470.460.52+0.04+9.30%1041,528161.52%
AMC220218C000330002022-01-21 3:58PM EST33.000.450.420.48+0.04+9.76%451,140163.48%
AMC220218C000340002022-01-21 3:42PM EST34.000.470.410.47+0.06+14.63%751,800167.77%
AMC220218C000350002022-01-21 3:58PM EST35.000.420.400.41+0.06+16.67%70215,602169.53%
AMC220218C000360002022-01-21 2:31PM EST36.000.400.370.43+0.07+21.21%1331,500173.83%
AMC220218C000370002022-01-21 3:53PM EST37.000.380.340.41+0.05+15.15%771,136175.78%
AMC220218C000380002022-01-21 3:13PM EST38.000.380.340.41+0.05+15.15%491,191180.47%
AMC220218C000390002022-01-21 2:31PM EST39.000.370.330.41+0.05+15.63%20926184.18%
AMC220218C000400002022-01-21 3:59PM EST40.000.360.320.36+0.06+20.00%5066,695184.77%
AMC220218C000410002022-01-21 3:59PM EST41.000.340.310.38+0.05+17.24%79905189.45%
AMC220218C000420002022-01-21 3:04PM EST42.000.330.300.37+0.05+17.86%32915192.19%
AMC220218C000430002022-01-21 3:30PM EST43.000.340.300.36+0.04+13.33%14442195.31%
AMC220218C000440002022-01-21 2:15PM EST44.000.340.290.36+0.09+36.00%19553198.44%
AMC220218C000450002022-01-21 3:32PM EST45.000.330.290.35+0.08+32.00%2662,222201.17%
AMC220218C000460002022-01-21 3:14PM EST46.000.300.280.34+0.04+15.38%43389203.32%
AMC220218C000470002022-01-21 3:30PM EST47.000.300.220.34+0.03+11.11%1011,035202.54%
AMC220218C000500002022-01-21 3:58PM EST50.000.300.250.31+0.09+42.86%3166,160211.91%
AMC220218C000550002022-01-21 3:36PM EST55.000.250.250.31+0.05+25.00%1152,813226.17%
AMC220218C000600002022-01-21 3:55PM EST60.000.240.230.26+0.07+41.18%42317,550233.20%
AMC220218C000650002022-01-21 3:46PM EST65.000.230.200.25+0.08+53.33%5512,160241.02%
AMC220218C000700002022-01-21 3:53PM EST70.000.220.200.24+0.08+57.14%7913,177250.00%
AMC220218C000750002022-01-21 3:58PM EST75.000.220.200.23+0.09+69.23%1003,288258.59%
AMC220218C000800002022-01-21 3:58PM EST80.000.210.100.21+0.07+50.00%4192,893254.30%
AMC220218C000850002022-01-21 3:59PM EST85.000.190.180.19+0.06+46.15%2,69619,202268.75%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC220218P000100002022-01-21 3:59PM EST10.000.240.230.25+0.03+14.29%2,4531,909157.81%
AMC220218P000110002022-01-21 3:53PM EST11.000.350.310.35+0.10+40.00%49715149.22%
AMC220218P000120002022-01-21 3:53PM EST12.000.480.450.51+0.06+14.29%3,3683,465144.92%
AMC220218P000130002022-01-21 3:42PM EST13.000.650.630.71+0.05+8.33%4881,084140.63%
AMC220218P000140002022-01-21 3:54PM EST14.000.950.890.97+0.13+15.85%2,0521,013138.18%
AMC220218P000150002022-01-21 3:59PM EST15.001.271.221.30+0.12+10.43%3,1426,260136.52%
AMC220218P000160002022-01-21 3:42PM EST16.001.681.621.70+0.11+7.01%1,038993135.45%
AMC220218P000170002022-01-21 3:59PM EST17.002.122.082.19+0.09+4.43%1,0062,988134.96%
AMC220218P000180002022-01-21 3:58PM EST18.002.662.632.72+0.15+5.98%1,3884,508134.67%
AMC220218P000190002022-01-21 3:45PM EST19.003.153.203.35+0.02+0.64%4631,510134.47%
AMC220218P000200002022-01-21 3:56PM EST20.003.953.854.00+0.15+3.95%4687,981134.08%
AMC220218P000210002022-01-21 3:59PM EST21.004.654.604.75+0.57+13.97%138709136.33%
AMC220218P000220002022-01-21 3:09PM EST22.005.555.355.50+0.25+4.72%2,8785,685136.52%
AMC220218P000230002022-01-21 2:07PM EST23.006.286.156.35+0.36+6.08%581,319138.87%
AMC220218P000240002022-01-21 2:35PM EST24.007.137.007.20+0.23+3.33%88859141.11%
AMC220218P000250002022-01-21 3:57PM EST25.008.037.858.05+0.18+2.29%1645,514141.80%
AMC220218P000260002022-01-21 3:58PM EST26.008.828.708.95+0.99+12.64%66643142.68%
AMC220218P000270002022-01-21 3:06PM EST27.009.949.659.85+1.36+15.85%5461,593145.80%
AMC220218P000280002022-01-21 2:44PM EST28.0010.7010.6010.80+0.18+1.71%391,039149.80%
AMC220218P000290002022-01-21 3:45PM EST29.0011.3611.5511.75-0.02-0.18%37882153.32%
AMC220218P000300002022-01-21 3:18PM EST30.0012.9512.4012.70+0.48+3.85%671,605151.95%
AMC220218P000310002022-01-21 2:01PM EST31.0013.6613.4013.75+1.24+9.98%71,343160.35%
AMC220218P000320002022-01-21 3:00PM EST32.0014.5014.3014.90+0.18+1.26%19846168.36%
AMC220218P000330002022-01-21 3:41PM EST33.0015.2915.3015.90+0.98+6.85%18567174.22%
AMC220218P000340002022-01-21 12:49PM EST34.0017.1116.3516.60+0.94+5.81%11608168.36%
AMC220218P000350002022-01-21 3:59PM EST35.0017.4317.3017.80+0.73+4.37%321,907180.47%
AMC220218P000360002022-01-21 12:20PM EST36.0019.2418.3018.55+2.61+15.69%20495173.44%
AMC220218P000370002022-01-21 3:43PM EST37.0019.0819.3019.55-0.02-0.10%5493178.13%
AMC220218P000380002022-01-21 1:43PM EST38.0020.4820.2520.55+1.29+6.72%11773179.88%
AMC220218P000390002022-01-21 2:12PM EST39.0021.0721.2521.55+1.12+5.61%11131184.18%
AMC220218P000400002022-01-21 2:23PM EST40.0022.2522.2522.70+0.60+2.77%163607196.48%
AMC220218P000410002022-01-20 11:02AM EST41.0022.2123.2523.650.00-1135198.05%
AMC220218P000420002022-01-21 3:36PM EST42.0024.1224.2524.65+0.37+1.56%9252201.95%
AMC220218P000430002022-01-21 3:38PM EST43.0025.1325.2525.50+1.28+5.37%11174197.27%
AMC220218P000440002022-01-20 3:26PM EST44.0026.0226.2026.700.00-4151209.57%
AMC220218P000450002022-01-21 2:35PM EST45.0027.4027.2027.55+0.46+1.71%10143204.30%
AMC220218P000460002022-01-19 11:54AM EST46.0027.8828.2028.700.00-194216.80%
AMC220218P000470002022-01-21 1:44PM EST47.0029.3329.0029.70+1.35+4.82%1037208.01%
AMC220218P000500002022-01-21 2:14PM EST50.0031.8532.0032.70+0.77+2.48%2333217.58%
AMC220218P000550002022-01-18 2:11PM EST55.0036.7836.7537.650.00-8259207.42%
AMC220218P000600002022-01-21 9:50AM EST60.0042.5541.8042.70+1.41+3.43%1249228.91%
AMC220218P000650002022-01-04 10:50AM EST65.0040.1047.1047.550.00-138252.54%
AMC220218P000700002022-01-06 1:35PM EST70.0048.0052.1052.550.00-1261262.89%
AMC220218P000750002021-12-22 12:32PM EST75.0047.0656.9557.950.00-127290.43%
AMC220218P000800002021-12-14 2:09PM EST80.0056.6559.2560.350.00-6340.00%
AMC220218P000850002022-01-21 9:45AM EST85.0067.4666.4067.95+4.86+7.76%271259.77%