Singapore markets open in 5 hours 52 minutes

AMC Entertainment Holdings, Inc. (AMC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
20.57-0.09 (-0.44%)
At close: 04:00PM EST
20.40 -0.17 (-0.83%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC220715C000030002022-01-14 11:48AM EST3.0017.9017.4017.70-1.50-7.73%163157.42%
AMC220715C000050002022-01-10 3:24PM EST5.0015.8015.5515.90-1.89-10.68%577119.92%
AMC220715C000080002022-01-14 1:57PM EST8.0012.9013.0513.45-2.41-15.74%3132120.12%
AMC220715C000100002022-01-14 2:18PM EST10.0011.4011.5511.85-2.00-14.93%27440115.04%
AMC220715C000110002022-01-14 10:51AM EST11.0010.9810.7011.25-1.21-9.93%12112.94%
AMC220715C000120002022-01-14 11:31AM EST12.0010.3510.3010.80-1.51-12.73%1284119.24%
AMC220715C000130002022-01-13 10:50AM EST13.0011.159.4010.100.00-746112.84%
AMC220715C000140002022-01-13 10:50AM EST14.0010.589.059.600.00-142116.11%
AMC220715C000150002022-01-14 2:30PM EST15.008.258.309.10-1.81-17.99%22,758113.31%
AMC220715C000160002022-01-12 9:34AM EST16.0010.008.208.700.00-114118.51%
AMC220715C000170002022-01-14 3:35PM EST17.008.007.708.15-0.13-1.60%26308116.68%
AMC220715C000180002022-01-14 3:23PM EST18.007.617.407.75-1.39-15.44%217118.02%
AMC220715C000190002022-01-14 1:18PM EST19.006.607.057.40-2.03-23.52%910118.75%
AMC220715C000200002022-01-14 2:38PM EST20.006.606.707.05-0.25-3.65%16468118.95%
AMC220715C000210002022-01-14 3:54PM EST21.006.806.206.80+0.30+4.62%1734118.31%
AMC220715C000220002022-01-14 2:42PM EST22.005.956.056.40-0.35-5.56%14382119.09%
AMC220715C000230002022-01-14 11:03AM EST23.005.855.456.10-0.15-2.50%30109116.41%
AMC220715C000240002022-01-14 12:40PM EST24.005.355.305.95-0.31-5.48%1340118.77%
AMC220715C000250002022-01-14 2:32PM EST25.005.085.205.50-0.37-6.79%79581118.60%
AMC220715C000260002022-01-14 1:28PM EST26.004.704.855.15-0.50-9.62%856116.85%
AMC220715C000270002022-01-14 2:03PM EST27.004.744.755.20-0.36-7.06%8180120.51%
AMC220715C000280002022-01-14 1:20PM EST28.004.254.554.85-0.81-16.01%95193119.58%
AMC220715C000290002022-01-14 9:52AM EST29.004.164.204.85-0.74-15.10%1171120.19%
AMC220715C000300002022-01-14 3:53PM EST30.004.304.204.70-0.01-0.23%1502,774122.31%
AMC220715C000310002022-01-14 9:44AM EST31.003.654.004.45-0.95-20.65%142121.68%
AMC220715C000320002022-01-14 1:08PM EST32.003.723.854.15-0.38-9.27%8340120.85%
AMC220715C000330002022-01-13 3:09PM EST33.004.073.704.150.00-354122.46%
AMC220715C000340002022-01-14 3:21PM EST34.003.713.604.15-0.79-17.56%1283124.37%
AMC220715C000350002022-01-14 3:55PM EST35.003.603.453.75-0.05-1.37%29436122.22%
AMC220715C000360002022-01-14 11:01AM EST36.003.623.353.60-0.63-14.82%151122.53%
AMC220715C000370002022-01-14 12:45PM EST37.003.203.203.50-0.95-22.89%4732122.75%
AMC220715C000380002022-01-14 10:46AM EST38.003.213.103.40-0.89-21.71%2329123.29%
AMC220715C000390002022-01-14 10:37AM EST39.003.113.003.40-0.14-4.31%316124.61%
AMC220715C000400002022-01-14 3:25PM EST40.003.152.893.25+0.17+5.70%721,049124.41%
AMC220715C000410002022-01-13 2:55PM EST41.003.152.793.250.00-1926125.56%
AMC220715C000420002022-01-14 3:00PM EST42.002.802.763.05-0.30-9.68%7492125.44%
AMC220715C000430002022-01-13 3:07PM EST43.002.952.672.940.00-11134125.49%
AMC220715C000440002022-01-13 9:31AM EST44.002.842.572.930.00-1850126.32%
AMC220715C000450002022-01-14 3:21PM EST45.002.702.542.81+0.06+2.27%461,012126.71%
AMC220715C000470002022-01-14 12:41PM EST47.002.472.282.65-0.38-13.33%2188126.07%
AMC220715C000500002022-01-14 3:11PM EST50.002.332.262.46-0.11-4.51%1233,045128.74%
AMC220715C000550002022-01-14 3:58PM EST55.002.162.022.29+0.11+5.37%2222,617131.64%
AMC220715C000600002022-01-14 3:57PM EST60.001.901.862.07-0.08-4.04%65621133.79%
AMC220715C000650002022-01-14 10:24AM EST65.001.751.751.88-0.06-3.31%41,506136.04%
AMC220715C000700002022-01-14 3:58PM EST70.001.701.641.75-0.05-2.86%801,695138.23%
AMC220715C000750002022-01-13 11:34AM EST75.001.501.551.67-0.19-11.24%1567140.72%
AMC220715C000800002022-01-14 3:51PM EST80.001.501.471.62-0.05-3.23%381,018143.26%
AMC220715C000850002022-01-13 3:47PM EST85.001.451.361.540.00-312,018144.68%
AMC220715C000900002022-01-14 3:57PM EST90.001.421.261.49-0.18-11.25%152,316146.29%
AMC220715C000950002022-01-14 9:42AM EST95.001.351.211.47-0.05-3.57%15,409148.63%
AMC220715C001000002022-01-14 3:55PM EST100.001.311.181.39+0.02+1.55%407,898150.20%
AMC220715C001050002022-01-14 9:38AM EST105.001.211.121.32-0.19-13.57%1203151.22%
AMC220715C001100002022-01-13 9:30AM EST110.001.261.121.270.00-1216153.22%
AMC220715C001150002022-01-14 10:18AM EST115.001.161.041.27-0.06-4.92%562154.59%
AMC220715C001200002022-01-14 2:19PM EST120.001.141.031.27-0.05-4.20%271,942156.88%
AMC220715C001250002022-01-13 12:18PM EST125.001.111.021.190.00-9147157.81%
AMC220715C001300002022-01-14 2:44PM EST130.001.120.981.16-0.13-10.40%1356158.94%
AMC220715C001350002022-01-14 2:29PM EST135.001.041.011.13-0.05-4.59%3296161.04%
AMC220715C001400002022-01-14 3:43PM EST140.001.020.911.13-0.08-7.27%17690161.43%
AMC220715C001450002022-01-14 3:59PM EST145.001.000.991.01-0.01-0.99%1,44830,145162.70%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC220715P000030002022-01-14 1:46PM EST3.000.100.080.10+0.01+11.11%1113,011146.88%
AMC220715P000050002022-01-14 12:52PM EST5.000.270.200.300.00-62,523132.81%
AMC220715P000080002022-01-14 3:34PM EST8.000.770.710.87+0.12+18.46%31,189126.17%
AMC220715P000100002022-01-14 2:22PM EST10.001.351.251.33+0.05+3.85%1327,440121.39%
AMC220715P000110002022-01-10 1:10PM EST11.001.671.561.680.00-1136120.36%
AMC220715P000120002022-01-14 2:06PM EST12.002.021.932.06+0.22+12.22%5629119.73%
AMC220715P000130002022-01-14 2:44PM EST13.002.472.362.61+0.17+7.39%3669121.29%
AMC220715P000140002022-01-11 11:21AM EST14.002.652.792.960.00-1054119.14%
AMC220715P000150002022-01-14 10:55AM EST15.003.433.303.45+0.21+6.52%371,331119.14%
AMC220715P000160002022-01-14 2:29PM EST16.004.053.854.00+0.46+12.81%537119.53%
AMC220715P000170002022-01-13 3:49PM EST17.004.454.454.550.00-7481119.78%
AMC220715P000180002022-01-14 2:04PM EST18.005.185.055.15+0.63+13.85%728119.97%
AMC220715P000190002022-01-11 3:57PM EST19.005.155.655.800.00-2532120.14%
AMC220715P000200002022-01-14 3:36PM EST20.006.356.306.45+0.05+0.79%685,857120.31%
AMC220715P000210002022-01-14 10:50AM EST21.007.116.957.15+0.67+10.40%634120.56%
AMC220715P000220002022-01-13 2:16PM EST22.007.807.607.80+0.70+9.86%2535119.95%
AMC220715P000230002022-01-13 1:30PM EST23.007.808.358.800.00-1547123.10%
AMC220715P000240002022-01-14 11:42AM EST24.009.118.909.40+0.49+5.68%5386120.48%
AMC220715P000250002022-01-14 12:57PM EST25.0010.159.8010.10+0.78+8.32%491,820121.63%
AMC220715P000260002022-01-14 1:20PM EST26.0011.0010.4510.95+1.40+14.58%14140121.58%
AMC220715P000270002022-01-14 2:29PM EST27.0011.7011.2511.60+0.76+6.95%21,818120.90%
AMC220715P000280002022-01-13 3:02PM EST28.0011.7312.1512.600.00-3642123.88%
AMC220715P000290002022-01-14 1:54PM EST29.0013.2512.9513.50+0.35+2.71%2519124.90%
AMC220715P000300002022-01-14 1:32PM EST30.0014.2413.7514.15+0.49+3.56%42,914123.56%
AMC220715P000310002022-01-14 3:40PM EST31.0014.7014.6015.15+0.17+1.17%1989125.49%
AMC220715P000320002022-01-14 3:20PM EST32.0015.5515.4515.85+1.28+8.97%211,026124.68%
AMC220715P000330002022-01-14 12:28PM EST33.0016.4716.3016.80+1.36+9.00%2083125.88%
AMC220715P000340002022-01-04 2:37PM EST34.0014.7217.1517.800.00-1015127.37%
AMC220715P000350002022-01-14 3:40PM EST35.0018.1518.0018.45+1.42+8.49%161,317125.66%
AMC220715P000360002022-01-12 3:49PM EST36.0017.5718.8519.250.00-110125.15%
AMC220715P000370002022-01-14 3:55PM EST37.0019.8919.7520.25+1.50+8.16%61,033126.68%
AMC220715P000390002022-01-13 10:32AM EST39.0020.3021.3522.250.00-2535127.71%
AMC220715P000400002022-01-14 11:00AM EST40.0022.6822.4023.10+1.48+6.98%1731,478128.96%
AMC220715P000410002021-12-20 2:33PM EST41.0020.0123.3524.100.00--16130.62%
AMC220715P000420002022-01-05 2:25PM EST42.0022.9024.1024.950.00-30174128.96%
AMC220715P000430002021-12-20 2:33PM EST43.0021.6625.1525.950.00-99131.35%
AMC220715P000450002022-01-11 11:25AM EST45.0025.5426.8527.350.00-83,271126.66%
AMC220715P000470002022-01-10 2:32PM EST47.0028.0028.6029.350.00-169127.66%
AMC220715P000500002022-01-14 12:00PM EST50.0032.0531.5032.30+1.79+5.92%1600130.96%
AMC220715P000550002022-01-06 9:55AM EST55.0035.4536.2537.300.00-4560135.55%
AMC220715P000600002022-01-13 12:22PM EST60.0039.7241.1041.750.00-3201134.52%
AMC220715P000650002021-12-20 3:33PM EST65.0040.6545.8546.750.00-1254137.31%
AMC220715P000700002021-12-13 10:49AM EST70.0048.7049.2549.650.00-16266.41%
AMC220715P000750002021-12-20 2:57PM EST75.0049.9555.9556.250.00-1416142.24%
AMC220715P000800002021-12-30 3:35PM EST80.0054.0060.8561.150.00-78143.99%
AMC220715P000850002021-11-10 6:57AM EST85.0053.2960.2054.050.00-220.00%
AMC220715P000900002021-11-10 6:57AM EST90.0060.5865.0567.800.00-140.00%
AMC220715P000950002021-12-14 10:12AM EST95.0074.2973.5574.550.00-1296.88%
AMC220715P001000002021-12-21 11:11AM EST100.0072.5080.4581.100.00-133151.95%
AMC220715P001100002022-01-04 1:57PM EST110.0086.6090.2591.100.00-11154.79%
AMC220715P001150002021-11-12 9:56AM EST115.0079.5992.0595.250.00-12144.04%
AMC220715P001300002021-12-22 2:48PM EST130.00104.00110.05110.650.00-15154.30%
AMC220715P001350002021-11-10 6:57AM EST135.00102.40100.20111.750.00-210.00%
AMC220715P001400002021-12-21 11:12AM EST140.00111.70120.05120.750.00-212160.01%
AMC220715P001450002021-12-31 10:25AM EST145.00118.05125.00125.700.00-114160.25%