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
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC220617C000100002022-01-21 3:48PM EST10.009.508.959.50-0.39-3.94%1159120.61%
AMC220617C000110002022-01-20 1:54PM EST11.009.508.208.900.00-1012118.75%
AMC220617C000120002022-01-21 12:24PM EST12.007.507.558.45-0.90-10.71%37119.92%
AMC220617C000130002022-01-21 11:48AM EST13.006.756.957.90-2.80-29.32%310118.80%
AMC220617C000140002022-01-21 11:21AM EST14.006.756.557.55-0.30-4.26%236122.36%
AMC220617C000150002022-01-21 3:28PM EST15.006.476.207.05-0.22-3.29%252166123.19%
AMC220617C000160002022-01-21 1:03PM EST16.005.745.206.25-0.66-10.31%464111.08%
AMC220617C000170002022-01-21 3:48PM EST17.005.955.206.25-0.35-5.56%35180121.00%
AMC220617C000180002022-01-21 3:51PM EST18.005.425.205.75+0.02+0.37%26155123.68%
AMC220617C000190002022-01-21 2:04PM EST19.005.004.855.25-0.30-5.66%48278121.58%
AMC220617C000200002022-01-21 3:18PM EST20.004.754.504.90-0.15-3.06%2012,309120.70%
AMC220617C000210002022-01-21 9:33AM EST21.004.604.304.75-0.17-3.56%2270123.24%
AMC220617C000220002022-01-20 1:33PM EST22.003.703.954.50-1.03-21.78%4226122.53%
AMC220617C000230002022-01-21 3:50PM EST23.004.203.754.30-0.40-8.70%19149123.63%
AMC220617C000240002022-01-21 10:28AM EST24.003.283.554.30-0.97-22.82%1192126.51%
AMC220617C000250002022-01-21 3:33PM EST25.003.703.354.100.00-2103,104126.86%
AMC220617C000260002022-01-21 3:30PM EST26.003.453.203.80-0.80-18.82%30117126.32%
AMC220617C000270002022-01-21 10:15AM EST27.002.703.053.65-1.00-27.03%284127.15%
AMC220617C000280002022-01-21 11:39AM EST28.002.772.803.50-0.53-16.06%3236126.61%
AMC220617C000290002022-01-21 2:05PM EST29.002.962.763.35-0.54-15.43%5191128.17%
AMC220617C000300002022-01-21 3:59PM EST30.002.932.803.15+0.11+3.90%2593,468129.88%
AMC220617C000310002022-01-21 3:54PM EST31.002.722.473.150.00-20185129.44%
AMC220617C000320002022-01-21 1:03PM EST32.002.292.402.95-0.33-12.60%6102,010129.49%
AMC220617C000330002022-01-21 11:50AM EST33.002.322.302.94-0.39-14.39%743131.20%
AMC220617C000340002022-01-21 2:10PM EST34.002.501.982.85+0.13+5.49%191,151129.25%
AMC220617C000350002022-01-21 2:01PM EST35.002.301.982.67+0.05+2.22%364895129.83%
AMC220617C000360002022-01-21 11:03AM EST36.002.041.972.65-0.36-15.00%15120132.08%
AMC220617C000370002022-01-21 12:11PM EST37.001.991.812.58-0.29-12.72%1116131.79%
AMC220617C000380002022-01-21 3:03PM EST38.002.011.802.50-0.21-9.46%9575133.06%
AMC220617C000390002022-01-20 3:02PM EST39.001.991.692.44-0.08-3.86%1108133.25%
AMC220617C000400002022-01-21 2:56PM EST40.002.011.692.05+0.11+5.79%1691,120130.52%
AMC220617C000410002022-01-21 12:52PM EST41.001.731.592.26-0.20-10.36%1264134.03%
AMC220617C000420002022-01-19 2:00PM EST42.001.661.512.21-0.31-15.74%295134.42%
AMC220617C000430002022-01-06 10:04AM EST43.002.901.512.190.00-564136.13%
AMC220617C000440002022-01-21 10:56AM EST44.001.701.602.10-0.23-11.92%62,537138.04%
AMC220617C000450002022-01-21 2:21PM EST45.001.761.332.10-0.06-3.30%8478136.33%
AMC220617C000460002022-01-19 10:17AM EST46.001.541.301.96-0.37-19.37%12,299135.79%
AMC220617C000470002022-01-18 3:02PM EST47.001.641.302.05-0.21-11.35%1127138.72%
AMC220617C000500002022-01-21 3:59PM EST50.001.441.441.85+0.06+4.35%10610,992142.82%
AMC220617C000550002022-01-21 3:59PM EST55.001.441.161.44-0.14-8.86%157,002140.14%
AMC220617C000600002022-01-21 3:53PM EST60.001.201.151.59-0.13-9.77%9516,061148.68%
AMC220617C000650002022-01-21 3:20PM EST65.001.240.831.45+0.02+1.64%8929147.12%
AMC220617C000700002022-01-21 12:50PM EST70.001.070.831.44-0.09-7.76%17861152.15%
AMC220617C000750002022-01-21 3:53PM EST75.001.100.821.36-0.15-12.00%10794155.32%
AMC220617C000800002022-01-21 3:20PM EST80.001.060.911.28+0.03+2.91%22876159.86%
AMC220617C000850002022-01-21 3:24PM EST85.000.980.901.250.00-983,188163.18%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC220617P000100002022-01-21 3:57PM EST10.001.431.301.51+0.05+3.62%6373,400126.95%
AMC220617P000110002022-01-20 9:33AM EST11.001.631.511.980.00-1369124.90%
AMC220617P000120002022-01-21 2:06PM EST12.002.182.052.49+0.25+12.95%2495127.93%
AMC220617P000130002022-01-21 3:57PM EST13.002.612.462.85+0.07+2.76%14,181124.90%
AMC220617P000140002022-01-21 2:13PM EST14.003.353.003.35+0.25+8.06%196,481125.10%
AMC220617P000150002022-01-21 3:57PM EST15.003.703.454.00+0.40+12.12%225399125.10%
AMC220617P000160002022-01-21 3:57PM EST16.004.214.054.50+0.06+1.45%1,0331,226124.22%
AMC220617P000170002022-01-21 1:42PM EST17.004.854.755.15+0.21+4.53%12567125.78%
AMC220617P000180002022-01-21 2:36PM EST18.005.505.355.95+0.06+1.10%2,5342,133127.15%
AMC220617P000190002022-01-21 11:37AM EST19.006.405.956.40+0.54+9.22%5169123.78%
AMC220617P000200002022-01-21 3:59PM EST20.006.706.707.150.00-5603,260125.15%
AMC220617P000210002022-01-21 3:05PM EST21.007.707.207.90+0.20+2.67%4123123.14%
AMC220617P000220002022-01-21 12:35PM EST22.008.558.108.65+0.63+7.95%31,104125.20%
AMC220617P000230002022-01-21 12:42PM EST23.009.398.709.60+0.69+7.93%2686125.73%
AMC220617P000240002022-01-19 10:28AM EST24.0010.319.7010.30+0.71+7.40%32,266127.52%
AMC220617P000250002022-01-21 3:57PM EST25.0010.6110.5511.10+0.16+1.53%912,517128.42%
AMC220617P000260002022-01-21 9:55AM EST26.0012.0511.3011.90+0.85+7.59%1402127.88%
AMC220617P000270002022-01-21 11:51AM EST27.0012.8612.1512.75+1.06+8.98%2407128.71%
AMC220617P000280002022-01-18 1:41PM EST28.0013.4512.9513.60+0.20+1.51%177128.76%
AMC220617P000290002022-01-21 3:59PM EST29.0014.4013.8514.50+0.42+3.00%36,816130.22%
AMC220617P000300002022-01-21 10:31AM EST30.0015.4714.7515.35+0.90+6.18%32871130.91%
AMC220617P000310002022-01-06 2:24PM EST31.0013.4015.5016.350.00-149131.40%
AMC220617P000320002022-01-18 11:07AM EST32.0016.0516.4517.150.00-179131.69%
AMC220617P000330002022-01-21 9:50AM EST33.0018.2717.3018.05+0.92+5.30%1651131.79%
AMC220617P000340002022-01-18 12:18PM EST34.0017.9518.1518.950.00-578131.74%
AMC220617P000350002022-01-21 2:13PM EST35.0019.0019.0519.85+0.10+0.53%1214132.13%
AMC220617P000360002022-01-19 3:30PM EST36.0019.8520.0520.800.00-195298134.13%
AMC220617P000370002022-01-18 12:33PM EST37.0020.7620.9021.700.00-159133.59%
AMC220617P000380002022-01-21 1:44PM EST38.0022.1521.8522.65+0.54+2.50%1337134.81%
AMC220617P000390002022-01-03 3:46PM EST39.0017.5022.7523.550.00-124134.62%
AMC220617P000400002022-01-21 9:55AM EST40.0025.0023.6024.55+2.03+8.84%1192134.96%
AMC220617P000410002022-01-19 3:32PM EST41.0026.0024.6025.45+1.45+5.91%160135.84%
AMC220617P000420002022-01-21 10:21AM EST42.0027.0025.5026.45+1.50+5.88%446136.62%
AMC220617P000430002021-12-17 9:47AM EST43.0023.9426.5026.800.00-125130.08%
AMC220617P000440002022-01-19 3:29PM EST44.0027.3027.4528.450.00-1448139.89%
AMC220617P000450002022-01-19 2:01PM EST45.0028.1028.4029.350.00-111146139.80%
AMC220617P000460002022-01-05 12:32PM EST46.0025.4529.4030.200.00-1114139.60%
AMC220617P000470002022-01-10 9:55AM EST47.0028.0030.3031.150.00-2149139.36%
AMC220617P000500002022-01-18 12:52PM EST50.0033.2533.2034.050.00-26125141.50%
AMC220617P000550002022-01-07 12:41PM EST55.0034.7738.0538.850.00-118143.80%
AMC220617P000600002022-01-21 10:06AM EST60.0044.0742.9543.80+4.62+11.71%1203148.00%
AMC220617P000650002022-01-21 1:39PM EST65.0048.3547.7548.65+6.05+14.30%231148.19%
AMC220617P000700002021-12-10 12:17PM EST70.0046.7548.7049.450.00-49810.00%
AMC220617P000750002022-01-11 10:31AM EST75.0053.7057.5058.550.00-490152.05%
AMC220617P000800002021-12-06 11:42AM EST80.0054.9058.6559.050.00-21260.00%
AMC220617P000850002022-01-20 3:48PM EST85.0067.8567.2568.700.00-167158.50%