Singapore markets open in 47 minutes

AMC Entertainment Holdings, Inc. (AMC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.07-0.25 (-1.36%)
At close: 04:00PM EST
17.97 -0.10 (-0.55%)
After hours: 07:13PM EST
In the money
Show:ListStraddle
Callsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC220318C000100002022-01-20 3:51PM EST10.008.458.358.75-0.35-3.98%7231135.74%
AMC220318C000110002022-01-20 11:55AM EST11.008.607.607.85+0.40+4.88%960131.84%
AMC220318C000120002022-01-19 2:39PM EST12.007.506.857.150.00-2165132.03%
AMC220318C000130002022-01-20 1:55PM EST13.007.056.106.35+0.20+2.92%439126.56%
AMC220318C000140002022-01-18 2:52PM EST14.006.555.505.700.00-1270126.86%
AMC220318C000150002022-01-20 3:19PM EST15.005.294.905.10-0.21-3.82%57376125.78%
AMC220318C000160002022-01-20 2:34PM EST16.004.954.304.95+0.25+5.32%851131.69%
AMC220318C000170002022-01-20 3:59PM EST17.004.053.904.10-0.35-7.95%2084125.68%
AMC220318C000180002022-01-20 3:37PM EST18.003.623.503.75-0.18-4.74%109129127.59%
AMC220318C000190002022-01-20 3:51PM EST19.003.213.103.30-0.24-6.96%186261126.07%
AMC220318C000200002022-01-20 3:59PM EST20.002.902.842.99-0.15-4.92%3821,798128.17%
AMC220318C000210002022-01-20 3:45PM EST21.002.562.522.79-0.16-5.88%56444129.83%
AMC220318C000220002022-01-20 3:56PM EST22.002.312.262.67-0.14-5.71%174781132.91%
AMC220318C000230002022-01-20 3:28PM EST23.002.102.052.17-0.16-7.08%45861129.05%
AMC220318C000240002022-01-20 3:48PM EST24.001.851.882.12-0.25-11.90%731,053133.11%
AMC220318C000250002022-01-20 3:58PM EST25.001.701.711.82-0.15-8.11%1,0142,189131.84%
AMC220318C000260002022-01-20 12:59PM EST26.001.901.531.820.00-51693135.21%
AMC220318C000270002022-01-20 3:34PM EST27.001.561.411.65-0.07-4.29%961,075135.94%
AMC220318C000280002022-01-20 1:09PM EST28.001.421.311.42-0.02-1.39%210971135.16%
AMC220318C000290002022-01-20 3:19PM EST29.001.341.211.42-0.15-10.07%331,077138.57%
AMC220318C000300002022-01-20 3:59PM EST30.001.221.151.26-0.02-1.61%9155,560139.06%
AMC220318C000310002022-01-20 3:45PM EST31.001.141.051.23-0.07-5.79%82682141.11%
AMC220318C000320002022-01-20 2:40PM EST32.001.150.991.19+0.05+4.55%1782,269143.46%
AMC220318C000330002022-01-20 11:45AM EST33.001.120.941.05+0.04+3.70%191,490143.36%
AMC220318C000340002022-01-20 3:08PM EST34.001.000.891.01-0.07-6.54%34555145.31%
AMC220318C000350002022-01-20 3:51PM EST35.000.900.860.97-0.04-4.26%2552,494147.56%
AMC220318C000360002022-01-20 12:28PM EST36.001.050.860.90+0.13+14.13%30791149.51%
AMC220318C000370002022-01-20 3:43PM EST37.000.840.830.87-0.04-4.55%201,619151.56%
AMC220318C000380002022-01-20 3:20PM EST38.000.840.800.83-0.05-5.62%51989153.22%
AMC220318C000390002022-01-20 3:50PM EST39.000.760.770.80-0.03-3.80%12507154.88%
AMC220318C000400002022-01-20 3:51PM EST40.000.730.750.77-0.04-5.19%1366,211156.74%
AMC220318C000410002022-01-20 3:57PM EST41.000.740.710.75-0.15-16.85%511,048158.01%
AMC220318C000420002022-01-20 3:59PM EST42.000.700.710.73-0.03-4.11%478,981160.45%
AMC220318C000430002022-01-20 3:19PM EST43.000.700.680.70+0.01+1.45%5365161.52%
AMC220318C000440002022-01-20 3:57PM EST44.000.650.660.69-0.01-1.52%36,036163.38%
AMC220318C000450002022-01-20 3:57PM EST45.000.630.640.67-0.02-3.08%14712,439164.84%
AMC220318C000460002022-01-19 10:17AM EST46.000.760.620.650.00-21482166.21%
AMC220318C000470002022-01-20 3:57PM EST47.000.620.610.63-0.01-1.59%518,694167.77%
AMC220318C000480002022-01-20 2:40PM EST48.000.620.530.62+0.01+1.64%83313167.19%
AMC220318C000490002022-01-20 3:23PM EST49.000.600.520.62-0.03-4.76%3386169.14%
AMC220318C000500002022-01-20 3:57PM EST50.000.580.570.59+0.01+1.75%1,25910,046172.17%
AMC220318C000550002022-01-20 3:46PM EST55.000.520.490.53-0.04-7.14%1445,377177.73%
AMC220318C000600002022-01-20 3:59PM EST60.000.490.420.48-0.01-2.00%1023,416182.42%
AMC220318C000650002022-01-20 3:56PM EST65.000.430.430.45-0.03-6.52%402,295189.84%
AMC220318C000700002022-01-20 3:57PM EST70.000.400.400.42-0.02-4.76%422,245194.92%
AMC220318C000750002022-01-20 3:55PM EST75.000.390.370.40-0.03-7.14%387,764199.41%
AMC220318C000800002022-01-20 1:03PM EST80.000.380.350.380.00-244,474203.91%
AMC220318C000850002022-01-20 3:47PM EST85.000.340.330.350.00-1152,770207.23%
AMC220318C000900002022-01-20 3:44PM EST90.000.330.280.360.00-3873,210210.55%
AMC220318C000950002022-01-20 3:59PM EST95.000.310.310.32-0.01-3.12%1,39135,685214.84%
Putsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC220318P000100002022-01-20 3:57PM EST10.000.520.470.55+0.03+6.12%2359,204138.38%
AMC220318P000110002022-01-20 2:54PM EST11.000.640.670.73-0.06-8.57%43486135.16%
AMC220318P000120002022-01-20 3:38PM EST12.000.930.900.97+0.04+4.49%149622132.32%
AMC220318P000130002022-01-20 3:30PM EST13.001.221.141.28+0.06+5.17%92479129.49%
AMC220318P000140002022-01-20 3:31PM EST14.001.611.561.70+0.08+5.23%461,480131.54%
AMC220318P000150002022-01-20 3:59PM EST15.002.031.962.03+0.10+5.18%4,3823,208128.52%
AMC220318P000160002022-01-20 1:47PM EST16.002.142.392.54-0.22-9.32%789,108128.13%
AMC220318P000170002022-01-20 2:56PM EST17.002.992.923.05+0.05+1.70%46311127.78%
AMC220318P000180002022-01-20 3:50PM EST18.003.623.503.65+0.32+9.70%48210,211128.32%
AMC220318P000190002022-01-20 3:57PM EST19.004.234.154.25+0.15+3.68%2401,194128.61%
AMC220318P000200002022-01-20 3:45PM EST20.004.854.804.90+0.12+2.54%1,2072,345128.32%
AMC220318P000210002022-01-20 3:52PM EST21.005.555.505.65+0.32+6.12%851,553129.49%
AMC220318P000220002022-01-20 3:57PM EST22.006.366.256.40+0.20+3.25%656,603130.42%
AMC220318P000230002022-01-20 3:37PM EST23.006.996.957.20+0.24+3.56%1368,684130.32%
AMC220318P000240002022-01-20 3:20PM EST24.007.697.858.05+0.21+2.81%243,690133.89%
AMC220318P000250002022-01-20 3:45PM EST25.008.658.658.85+0.60+7.45%627,513133.89%
AMC220318P000260002022-01-20 3:05PM EST26.009.259.559.75+0.15+1.65%1001,209136.91%
AMC220318P000270002022-01-20 3:52PM EST27.0010.5010.4010.60+0.25+2.44%84,447137.50%
AMC220318P000280002022-01-20 12:46PM EST28.0010.4511.3011.50-0.30-2.79%2545139.45%
AMC220318P000290002022-01-20 3:52PM EST29.0012.3212.1012.40+0.52+4.41%41,140138.82%
AMC220318P000300002022-01-20 2:36PM EST30.0012.5513.1013.35-0.24-1.88%192,935142.97%
AMC220318P000310002022-01-20 12:28PM EST31.0012.9813.9514.25-0.78-5.67%9300142.48%
AMC220318P000320002022-01-19 9:55AM EST32.0014.5314.9515.250.00-1864147.07%
AMC220318P000330002022-01-20 10:52AM EST33.0014.8715.9016.20-1.00-6.30%3991149.22%
AMC220318P000340002022-01-20 12:21PM EST34.0015.9516.8517.10-0.35-2.15%6233149.90%
AMC220318P000350002022-01-20 10:52AM EST35.0016.7517.8018.05-0.53-3.07%42,145151.56%
AMC220318P000360002022-01-20 11:05AM EST36.0017.9018.7519.00-0.58-3.14%3478152.83%
AMC220318P000370002022-01-20 3:28PM EST37.0019.6019.7019.95+0.37+1.92%2343154.00%
AMC220318P000380002022-01-20 1:48PM EST38.0019.8520.7020.95-0.30-1.49%1208157.42%
AMC220318P000390002022-01-19 12:11PM EST39.0021.2021.6521.900.00-1352158.20%
AMC220318P000400002022-01-20 3:01PM EST40.0022.2022.6522.85-0.57-2.50%2682160.06%
AMC220318P000410002022-01-19 1:53PM EST41.0023.0523.6023.850.00-6333161.82%
AMC220318P000420002022-01-20 10:44AM EST42.0023.5624.6024.85-0.89-3.64%30213164.84%
AMC220318P000430002022-01-19 2:32PM EST43.0024.9525.5525.800.00-5124164.84%
AMC220318P000440002022-01-06 10:26AM EST44.0023.1926.5526.800.00-7348167.58%
AMC220318P000450002022-01-19 12:17PM EST45.0026.9527.5027.800.00-1381168.85%
AMC220318P000460002022-01-18 10:51AM EST46.0027.9028.5028.750.00-5116169.92%
AMC220318P000470002022-01-18 9:40AM EST47.0028.7529.5029.700.00-2161170.90%
AMC220318P000480002022-01-20 1:48PM EST48.0029.6430.5030.70-0.41-1.36%3146173.44%
AMC220318P000490002022-01-12 9:59AM EST49.0026.9631.4531.700.00-2158174.22%
AMC220318P000500002022-01-20 2:47PM EST50.0031.8932.4532.65-0.38-1.18%2450174.90%
AMC220318P000550002022-01-14 11:55AM EST55.0035.2037.3037.650.00-41,474180.37%
AMC220318P000600002022-01-14 1:05PM EST60.0040.6842.2042.550.00-3107182.03%
AMC220318P000650002022-01-06 10:01AM EST65.0044.8347.2047.550.00-2161190.43%
AMC220318P000700002022-01-04 2:23PM EST70.0045.7352.1052.550.00-158193.55%
AMC220318P000750002022-01-10 10:21AM EST75.0053.5557.1057.800.00-2039211.33%
AMC220318P000800002022-01-05 3:48PM EST80.0057.7662.0563.000.00-1124223.73%
AMC220318P000850002022-01-07 10:32AM EST85.0062.6567.0567.500.00-1198207.81%
AMC220318P000900002022-01-05 3:49PM EST90.0067.7572.0572.500.00-50239213.28%
AMC220318P000950002022-01-07 3:29PM EST95.0072.7776.9077.450.00-1332206.64%