Singapore markets closed

AMC Entertainment Holdings, Inc. (AMC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.47+0.42 (+3.49%)
At close: 04:00PM EDT
12.37 -0.10 (-0.80%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC220715C000010002022-06-21 10:11AM EDT1.0011.8011.2511.550.00-16621.88%
AMC220715C000020002022-06-15 12:29PM EDT2.0010.7010.2510.600.00-10487.50%
AMC220715C000030002022-06-24 12:22PM EDT3.009.029.309.55+0.27+3.09%721343.75%
AMC220715C000040002022-06-21 2:56PM EDT4.008.458.308.550.00-12276.56%
AMC220715C000050002022-06-24 12:23PM EDT5.007.007.357.55-0.85-10.83%153226.56%
AMC220715C000060002022-06-24 12:48PM EDT6.005.986.306.55-0.92-13.33%28185.94%
AMC220715C000070002022-06-24 3:26PM EDT7.005.085.355.60+0.40+8.55%62,03396.88%
AMC220715C000080002022-06-24 3:49PM EDT8.004.404.404.60+0.50+12.82%25544100.00%
AMC220715C000090002022-06-24 3:50PM EDT9.003.353.503.65+0.43+14.73%21215100.78%
AMC220715C000100002022-06-24 3:01PM EDT10.002.682.772.88+0.18+7.20%421,831113.28%
AMC220715C000110002022-06-24 3:32PM EDT11.002.041.902.13+0.21+11.48%681,620101.17%
AMC220715C000120002022-06-24 3:59PM EDT12.001.521.501.56+0.10+7.04%1,2725,076109.77%
AMC220715C000130002022-06-24 3:59PM EDT13.001.071.071.160.00-1,33918,009112.31%
AMC220715C000140002022-06-24 3:59PM EDT14.000.840.790.85+0.03+3.70%1,76711,364115.63%
AMC220715C000150002022-06-24 3:59PM EDT15.000.640.610.65-0.01-1.54%1,97717,145121.29%
AMC220715C000160002022-06-24 3:59PM EDT16.000.500.480.52-0.02-3.85%6344,278127.34%
AMC220715C000170002022-06-24 3:59PM EDT17.000.430.400.440.00-4422,974134.77%
AMC220715C000180002022-06-24 3:56PM EDT18.000.330.340.37-0.04-10.81%2836,485141.02%
AMC220715C000190002022-06-24 3:16PM EDT19.000.280.290.32-0.06-17.65%1463,421147.07%
AMC220715C000200002022-06-24 3:59PM EDT20.000.280.260.29-0.01-3.45%5,06346,254154.10%
AMC220715C000210002022-06-24 3:37PM EDT21.000.220.230.26-0.05-18.52%2032,314159.77%
AMC220715C000220002022-06-24 3:53PM EDT22.000.220.210.24-0.04-15.38%1,5766,825166.02%
AMC220715C000230002022-06-24 3:26PM EDT23.000.190.200.22-0.01-5.00%3011,581172.27%
AMC220715C000240002022-06-24 3:55PM EDT24.000.190.180.20-0.01-5.00%601,779176.56%
AMC220715C000250002022-06-24 3:59PM EDT25.000.190.170.19-0.02-9.52%4335,668182.42%
AMC220715C000260002022-06-24 3:51PM EDT26.000.150.160.19-0.03-16.67%56995188.67%
AMC220715C000270002022-06-24 3:44PM EDT27.000.150.150.18-0.03-16.67%1023,425192.97%
AMC220715C000280002022-06-24 3:55PM EDT28.000.140.140.17-0.02-12.50%291,127197.27%
AMC220715C000290002022-06-24 3:59PM EDT29.000.150.140.15-0.02-11.76%4911,254200.78%
AMC220715C000300002022-06-24 3:59PM EDT30.000.140.130.14-0.02-12.50%1,78813,759204.30%
AMC220715C000310002022-06-24 3:25PM EDT31.000.130.130.15-0.02-13.33%1591,046211.33%
AMC220715C000320002022-06-24 3:56PM EDT32.000.120.120.14-0.02-14.29%871,109214.06%
AMC220715C000330002022-06-24 3:51PM EDT33.000.120.120.14-0.02-14.29%31974219.14%
AMC220715C000340002022-06-24 1:48PM EDT34.000.110.110.13-0.02-15.38%149943221.09%
AMC220715C000350002022-06-24 3:51PM EDT35.000.120.110.13-0.02-14.29%2216,119225.78%
AMC220715C000360002022-06-24 3:52PM EDT36.000.110.110.13-0.01-8.33%40706230.47%
AMC220715C000370002022-06-24 3:08PM EDT37.000.100.100.13-0.02-16.67%81,205233.59%
AMC220715C000380002022-06-24 1:38PM EDT38.000.100.100.12-0.02-16.67%41,154235.94%
AMC220715C000390002022-06-24 3:29PM EDT39.000.100.100.13-0.01-9.09%381,892241.80%
AMC220715C000400002022-06-24 3:59PM EDT40.000.110.100.110.00-33513,936242.19%
AMC220715C000410002022-06-23 3:31PM EDT41.000.110.090.110.00-141,060244.53%
AMC220715C000420002022-06-24 1:38PM EDT42.000.090.080.11-0.02-18.18%41,391246.09%
AMC220715C000430002022-06-24 1:39PM EDT43.000.080.090.11-0.03-27.27%1692251.56%
AMC220715C000440002022-06-24 12:55PM EDT44.000.100.090.11-0.01-9.09%6733255.47%
AMC220715C000450002022-06-24 12:57PM EDT45.000.090.070.10-0.01-10.00%64,725252.34%
AMC220715C000460002022-06-24 12:44PM EDT46.000.090.070.10-0.01-10.00%2421256.25%
AMC220715C000470002022-06-24 12:55PM EDT47.000.090.070.10-0.01-10.00%21,826259.38%
AMC220715C000480002022-06-24 12:20PM EDT48.000.090.060.11-0.01-10.00%9422262.50%
AMC220715C000490002022-06-24 11:18AM EDT49.000.090.070.09-0.02-18.18%7441263.28%
AMC220715C000500002022-06-24 3:56PM EDT50.000.080.060.08-0.01-11.11%15711,811260.94%
AMC220715C000550002022-06-24 3:56PM EDT55.000.070.050.10-0.01-12.50%523,303277.34%
AMC220715C000600002022-06-24 3:56PM EDT60.000.070.050.08-0.01-12.50%3828,502284.38%
AMC220715C000650002022-06-24 3:47PM EDT65.000.060.050.07-0.01-14.29%544,277292.97%
AMC220715C000700002022-06-24 2:22PM EDT70.000.060.040.06-0.01-14.29%943,280296.88%
AMC220715C000750002022-06-24 2:59PM EDT75.000.050.040.07-0.01-16.67%522,445309.38%
AMC220715C000800002022-06-24 1:08PM EDT80.000.050.040.06-0.01-16.67%834,986314.06%
AMC220715C000850002022-06-24 3:56PM EDT85.000.060.040.060.00-245,062321.88%
AMC220715C000900002022-06-24 3:42PM EDT90.000.040.010.070.00-274,762321.88%
AMC220715C000950002022-06-24 3:58PM EDT95.000.040.030.04-0.01-20.00%267,947323.44%
AMC220715C001000002022-06-24 2:11PM EDT100.000.030.030.04-0.01-25.00%28612,753329.69%
AMC220715C001050002022-06-24 2:31PM EDT105.000.030.020.05-0.02-40.00%321,111335.94%
AMC220715C001100002022-06-24 2:03PM EDT110.000.030.030.05-0.01-25.00%3691,969346.88%
AMC220715C001150002022-06-24 3:40PM EDT115.000.030.030.05-0.02-40.00%411,201353.13%
AMC220715C001200002022-06-24 3:58PM EDT120.000.040.030.04+0.01+33.33%1013,663353.13%
AMC220715C001250002022-06-24 3:49PM EDT125.000.030.030.040.00-252,791357.81%
AMC220715C001300002022-06-24 3:47PM EDT130.000.020.030.04-0.02-50.00%152,243362.50%
AMC220715C001350002022-06-24 3:59PM EDT135.000.030.010.040.00-2885,379356.25%
AMC220715C001400002022-06-24 3:56PM EDT140.000.030.030.04-0.01-25.00%2205,980371.88%
AMC220715C001450002022-06-24 3:59PM EDT145.000.040.030.040.00-3,771147,208376.56%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC220715P000010002022-06-17 2:57PM EDT1.000.010.000.010.00-12,373400.00%
AMC220715P000020002022-06-21 12:00PM EDT2.000.010.000.020.00-300850318.75%
AMC220715P000030002022-06-23 2:19PM EDT3.000.010.000.010.00-155,395225.00%
AMC220715P000040002022-06-17 9:37AM EDT4.000.040.000.020.00-11,753200.00%
AMC220715P000050002022-06-24 3:14PM EDT5.000.020.010.020.00-383,530171.88%
AMC220715P000060002022-06-24 2:44PM EDT6.000.030.010.03-0.02-40.00%9209,534146.88%
AMC220715P000070002022-06-24 3:39PM EDT7.000.070.060.09-0.02-22.22%312,881149.22%
AMC220715P000080002022-06-24 3:46PM EDT8.000.150.120.15-0.04-21.05%2316,400137.50%
AMC220715P000090002022-06-24 3:46PM EDT9.000.290.240.27-0.09-23.68%4773,017130.86%
AMC220715P000100002022-06-24 3:59PM EDT10.000.450.430.47-0.12-21.05%2,01827,025125.39%
AMC220715P000110002022-06-24 3:54PM EDT11.000.800.720.77-0.15-15.79%2695,642121.29%
AMC220715P000120002022-06-24 3:59PM EDT12.001.181.151.21-0.27-18.62%2,12918,789120.22%
AMC220715P000130002022-06-24 3:59PM EDT13.001.791.731.83-0.42-19.00%2,9761,765123.63%
AMC220715P000140002022-06-24 3:12PM EDT14.002.782.452.63-0.29-9.45%2210,623132.03%
AMC220715P000150002022-06-24 3:58PM EDT15.003.453.253.35-0.47-11.99%2910,207134.18%
AMC220715P000160002022-06-24 3:19PM EDT16.004.464.104.30-0.30-6.30%52,044144.34%
AMC220715P000170002022-06-24 3:05PM EDT17.005.485.005.20-0.27-4.70%61,414151.17%
AMC220715P000180002022-06-24 3:49PM EDT18.006.395.906.20-0.41-6.03%13442160.55%
AMC220715P000190002022-06-24 2:07PM EDT19.007.196.907.05-0.56-7.23%12752165.23%
AMC220715P000200002022-06-24 2:57PM EDT20.008.377.858.20-0.28-3.24%3,03335,924183.59%
AMC220715P000210002022-06-23 2:40PM EDT21.009.708.809.050.00-6248182.03%
AMC220715P000220002022-06-24 1:15PM EDT22.0010.259.8010.05+0.09+0.89%81,665192.19%
AMC220715P000230002022-06-24 1:29PM EDT23.0011.2410.8011.05-0.11-0.97%7308201.95%
AMC220715P000240002022-06-24 10:28AM EDT24.0011.9711.7512.05-0.53-4.24%1252207.42%
AMC220715P000250002022-06-24 2:58PM EDT25.0013.2712.7513.00+0.19+1.45%1822,303212.11%
AMC220715P000260002022-06-23 1:23PM EDT26.0014.5213.7514.100.00-2159227.73%
AMC220715P000270002022-06-24 1:43PM EDT27.0015.2114.7515.10+0.13+0.86%21,260235.16%
AMC220715P000280002022-06-24 12:25PM EDT28.0016.1715.7016.05+0.18+1.13%262234.77%
AMC220715P000290002022-06-24 12:13PM EDT29.0017.2216.7017.05-0.49-2.77%1216241.41%
AMC220715P000300002022-06-24 10:26AM EDT30.0017.9517.7018.05-0.60-3.23%61,584248.05%
AMC220715P000310002022-06-22 11:43AM EDT31.0018.4018.7018.950.00-498245.31%
AMC220715P000320002022-06-21 11:06AM EDT32.0019.5819.7020.050.00-500824260.16%
AMC220715P000330002022-06-17 9:55AM EDT33.0021.0520.7020.950.00-250257.03%
AMC220715P000340002022-06-16 3:49PM EDT34.0022.6521.7021.950.00-580262.50%
AMC220715P000350002022-06-23 10:18AM EDT35.0023.1022.7022.950.00-14,075267.58%
AMC220715P000360002022-06-22 11:43AM EDT36.0023.4023.6524.000.00-173272.66%
AMC220715P000370002022-06-22 10:08AM EDT37.0024.3024.6524.900.00-2978267.58%
AMC220715P000380002022-06-15 11:35AM EDT38.0026.0225.6525.950.00-7169277.34%
AMC220715P000390002022-06-17 10:22AM EDT39.0027.0526.6027.000.00-3102282.03%
AMC220715P000400002022-06-23 10:16AM EDT40.0028.0727.6527.900.00-15,357280.86%
AMC220715P000410002022-06-17 10:21AM EDT41.0029.0528.6528.950.00-271290.63%
AMC220715P000420002022-06-21 11:28AM EDT42.0029.7529.6529.950.00-1202294.53%
AMC220715P000430002022-06-08 10:15AM EDT43.0030.2530.6530.950.00-37140298.83%
AMC220715P000440002022-06-08 10:14AM EDT44.0031.0331.6532.000.00-883307.81%
AMC220715P000450002022-06-24 12:24PM EDT45.0033.1232.6532.95+0.14+0.42%13,251306.25%
AMC220715P000470002022-06-08 12:00PM EDT47.0033.6034.6035.000.00-51102313.67%
AMC220715P000480002022-06-10 12:51PM EDT48.0036.0235.5536.350.00--3346.48%
AMC220715P000500002022-06-17 3:36PM EDT50.0037.9037.6037.950.00-1814318.36%
AMC220715P000550002022-06-24 12:24PM EDT55.0043.1142.6043.00-0.32-0.74%1575339.45%
AMC220715P000600002022-06-14 10:52AM EDT60.0048.5947.6048.150.00-24227369.92%
AMC220715P000650002022-06-07 9:30AM EDT65.0051.4452.6053.050.00-258371.88%
AMC220715P000700002022-06-02 11:25AM EDT70.0057.1557.5558.050.00-151377.73%
AMC220715P000750002022-06-08 11:02AM EDT75.0062.0062.5063.050.00-125382.03%
AMC220715P000800002022-06-06 2:37PM EDT80.0068.2767.5567.950.00-99150385.16%
AMC220715P000850002022-03-28 11:12AM EDT85.0061.7069.5569.900.00-750.00%
AMC220715P000900002022-04-18 1:15PM EDT90.0073.1977.3078.000.00-7103368.75%
AMC220715P000950002022-03-03 12:14PM EDT95.0077.5072.0573.200.00-10170.00%
AMC220715P001000002022-05-20 2:38PM EDT100.0088.8387.4088.000.00-179402.34%
AMC220715P001050002022-03-03 1:41PM EDT105.0087.2582.0583.000.00-4200.00%
AMC220715P001100002022-03-03 12:04PM EDT110.0092.3587.0588.000.00-3110.00%
AMC220715P001150002022-05-11 2:09PM EDT115.00105.00102.65103.050.00-111464.06%
AMC220715P001250002022-03-23 10:48AM EDT125.00106.55108.20108.550.00-53390.00%
AMC220715P001300002022-04-07 10:24AM EDT130.00111.15116.10116.850.00-760.00%
AMC220715P001350002022-06-16 9:58AM EDT135.00123.10122.45123.400.00-50167503.91%
AMC220715P001400002022-05-06 1:37PM EDT140.00126.00127.35128.150.00-15243465.23%
AMC220715P001450002022-06-15 10:21AM EDT145.00133.05132.40133.150.00-2451477.34%