Singapore markets closed

AMC Entertainment Holdings, Inc. (AMC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
13.53-0.02 (-0.15%)
At close: 04:00PM EDT
13.49 -0.04 (-0.30%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC220916C000010002022-07-01 2:53PM EDT1.0012.5212.3512.70-0.41-3.17%13398.44%
AMC220916C000020002022-06-06 9:47AM EDT2.0010.0511.3011.700.00-14280.47%
AMC220916C000030002022-06-27 2:34PM EDT3.0011.5010.3010.750.00-110233.98%
AMC220916C000040002022-06-29 3:52PM EDT4.009.789.409.700.00-117121.88%
AMC220916C000050002022-06-28 10:47AM EDT5.008.708.408.750.00-25260114.06%
AMC220916C000060002022-06-28 10:17AM EDT6.008.057.507.800.00-1989114.84%
AMC220916C000070002022-07-01 9:32AM EDT7.007.006.606.95+0.10+1.45%1239114.45%
AMC220916C000080002022-06-29 9:45AM EDT8.005.555.856.100.00-22,037115.04%
AMC220916C000090002022-07-01 3:33PM EDT9.005.205.105.350.00-4327113.87%
AMC220916C000100002022-07-01 3:49PM EDT10.004.654.454.65-0.10-2.11%142,987113.18%
AMC220916C000110002022-07-01 1:28PM EDT11.003.903.904.05-0.15-3.70%7796114.06%
AMC220916C000120002022-07-01 3:14PM EDT12.003.343.303.60-0.11-3.19%451,743113.87%
AMC220916C000130002022-07-01 12:15PM EDT13.003.102.923.150.00-1061,851115.72%
AMC220916C000140002022-07-01 3:59PM EDT14.002.642.512.70-0.07-2.58%811,692114.36%
AMC220916C000150002022-07-01 3:59PM EDT15.002.392.302.39-0.03-1.24%2319,342117.97%
AMC220916C000160002022-07-01 3:14PM EDT16.002.001.972.16-0.13-6.10%272,096118.75%
AMC220916C000170002022-07-01 3:21PM EDT17.001.781.761.91-0.09-4.81%1382,610120.12%
AMC220916C000180002022-07-01 2:23PM EDT18.001.701.611.71-0.02-1.16%351,113122.36%
AMC220916C000190002022-07-01 3:41PM EDT19.001.501.431.56-0.07-4.46%46705123.93%
AMC220916C000200002022-07-01 3:58PM EDT20.001.401.311.43-0.04-2.78%8813,566126.17%
AMC220916C000210002022-06-30 12:23PM EDT21.001.321.201.28+0.01+0.76%11,000127.34%
AMC220916C000220002022-07-01 3:55PM EDT22.001.171.131.24-0.10-7.87%11701131.25%
AMC220916C000230002022-06-30 3:53PM EDT23.001.151.041.150.00-1570132.91%
AMC220916C000240002022-07-01 3:41PM EDT24.001.000.991.08-0.09-8.26%20608135.55%
AMC220916C000250002022-07-01 3:46PM EDT25.001.020.931.03-0.02-1.92%362,015137.99%
AMC220916C000260002022-07-01 3:15PM EDT26.000.960.880.98-0.05-4.95%73,743140.23%
AMC220916C000270002022-07-01 12:54PM EDT27.000.880.840.93-0.06-6.38%15563142.38%
AMC220916C000280002022-06-29 3:56PM EDT28.000.950.800.89-0.02-2.06%11,108144.53%
AMC220916C000290002022-06-30 2:41PM EDT29.000.840.760.86-0.04-4.55%1649146.58%
AMC220916C000300002022-07-01 3:54PM EDT30.000.770.770.82-0.03-3.75%1863,757149.61%
AMC220916C000310002022-07-01 2:16PM EDT31.000.760.700.80-0.02-2.56%3456150.68%
AMC220916C000320002022-06-30 3:01PM EDT32.000.850.680.76+0.09+11.84%1417152.34%
AMC220916C000330002022-07-01 2:14PM EDT33.000.710.660.74-0.06-7.79%1515154.49%
AMC220916C000340002022-06-30 1:28PM EDT34.000.770.630.720.00-2350156.05%
AMC220916C000350002022-07-01 2:23PM EDT35.000.680.610.69-0.05-6.85%121,200157.62%
AMC220916C000360002022-06-30 1:40PM EDT36.000.710.590.670.00-1267159.18%
AMC220916C000370002022-07-01 1:54PM EDT37.000.630.580.67-0.08-11.27%1237161.72%
AMC220916C000380002022-07-01 3:05PM EDT38.000.590.560.64-0.06-9.23%2303162.70%
AMC220916C000390002022-07-01 12:26PM EDT39.000.630.540.63-0.03-4.55%18369164.26%
AMC220916C000400002022-07-01 3:46PM EDT40.000.600.550.60-0.01-1.64%1125,794166.11%
AMC220916C000410002022-07-01 10:40AM EDT41.000.580.510.60-0.01-1.69%26314167.19%
AMC220916C000420002022-06-30 2:36PM EDT42.000.540.500.58-0.07-11.48%31882168.36%
AMC220916C000430002022-07-01 3:42PM EDT43.000.530.500.56-0.05-8.62%3911,519169.92%
AMC220916C000440002022-07-01 2:48PM EDT44.000.530.460.56-0.02-3.64%2911,468170.70%
AMC220916C000450002022-07-01 1:47PM EDT45.000.520.460.55-0.04-7.14%41,172172.46%
AMC220916C000460002022-06-24 12:16PM EDT46.000.600.440.55+0.08+15.38%142173.73%
AMC220916C000470002022-07-01 3:32PM EDT47.000.480.450.54-0.04-7.69%9223175.78%
AMC220916C000480002022-06-30 11:51AM EDT48.000.520.450.530.00-2382177.34%
AMC220916C000490002022-07-01 10:05AM EDT49.000.540.450.52+0.02+3.85%1476178.91%
AMC220916C000500002022-07-01 3:47PM EDT50.000.450.450.48-0.05-10.00%7649,488179.10%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC220916P000010002022-07-01 2:25PM EDT1.000.010.000.02-0.01-50.00%51,332237.50%
AMC220916P000020002022-07-01 10:26AM EDT2.000.030.030.05-0.02-40.00%10902210.94%
AMC220916P000030002022-06-29 3:36PM EDT3.000.080.050.11-0.01-11.11%1924187.50%
AMC220916P000040002022-07-01 12:20PM EDT4.000.140.110.18-0.02-12.50%8457172.66%
AMC220916P000050002022-07-01 12:10PM EDT5.000.240.200.27-0.02-7.69%11,861161.33%
AMC220916P000060002022-07-01 10:56AM EDT6.000.360.320.38+0.01+2.86%381,399151.17%
AMC220916P000070002022-07-01 10:15AM EDT7.000.510.480.56-0.02-3.77%11,504144.73%
AMC220916P000080002022-07-01 3:48PM EDT8.000.730.690.78-0.03-3.95%704,121139.26%
AMC220916P000090002022-07-01 1:24PM EDT9.001.000.961.05-0.04-3.85%121,056134.77%
AMC220916P000100002022-07-01 3:57PM EDT10.001.321.291.37+0.03+2.33%527,077130.86%
AMC220916P000110002022-07-01 1:47PM EDT11.001.791.701.78+0.13+7.83%241,736128.91%
AMC220916P000120002022-07-01 11:50AM EDT12.002.212.182.27-0.04-1.78%652,910127.93%
AMC220916P000130002022-07-01 3:39PM EDT13.002.782.712.85-0.02-0.71%35714,170127.64%
AMC220916P000140002022-07-01 2:32PM EDT14.003.403.303.50-0.30-8.11%2811,077127.93%
AMC220916P000150002022-07-01 3:37PM EDT15.004.114.004.20-0.04-0.96%561,173129.59%
AMC220916P000160002022-06-30 12:06PM EDT16.004.954.704.950.00-871,165130.57%
AMC220916P000170002022-07-01 2:19PM EDT17.005.655.455.75-0.25-4.24%112,378132.18%
AMC220916P000180002022-06-30 10:32AM EDT18.006.756.256.600.00-13626134.57%
AMC220916P000190002022-06-28 10:25AM EDT19.007.327.107.400.00-10384135.94%
AMC220916P000200002022-07-01 11:33AM EDT20.008.108.008.30-0.05-0.61%1310,284139.55%
AMC220916P000210002022-07-01 9:34AM EDT21.008.798.859.15-0.70-7.38%1345140.23%
AMC220916P000220002022-07-01 2:25PM EDT22.009.909.7510.15+0.10+1.02%23352144.58%
AMC220916P000230002022-06-30 9:41AM EDT23.0011.1010.6511.100.00-1518147.36%
AMC220916P000240002022-07-01 10:26AM EDT24.0011.7011.6012.00-0.20-1.68%33294149.61%
AMC220916P000250002022-06-28 10:23AM EDT25.0012.3612.5512.95-0.33-2.60%3238152.54%
AMC220916P000260002022-06-27 1:21PM EDT26.0013.4313.4513.900.00-2342153.91%
AMC220916P000270002022-07-01 10:08AM EDT27.0014.4314.4014.85-1.55-9.70%3288156.15%
AMC220916P000280002022-06-27 3:15PM EDT28.0015.2415.4015.800.00-17334159.38%
AMC220916P000290002022-06-23 3:55PM EDT29.0018.0016.3516.750.00-1448161.04%
AMC220916P000300002022-06-29 10:04AM EDT30.0017.6517.3017.750.00-1297163.67%
AMC220916P000310002022-06-27 3:10PM EDT31.0018.2218.2518.700.00-2295164.84%
AMC220916P000320002022-06-14 10:19AM EDT32.0021.3919.2519.650.00-1218167.19%
AMC220916P000330002022-07-01 1:52PM EDT33.0020.6020.2020.65+0.04+0.19%1174169.24%
AMC220916P000340002022-06-28 9:43AM EDT34.0020.9021.2021.600.00-10119171.19%
AMC220916P000350002022-06-29 10:02AM EDT35.0022.5422.1522.600.00-198172.95%
AMC220916P000360002022-06-17 11:43AM EDT36.0024.7123.1523.600.00-231175.98%
AMC220916P000370002022-06-27 11:52AM EDT37.0024.5324.1524.550.00-1126177.44%
AMC220916P000380002022-06-15 10:27AM EDT38.0026.8725.1025.550.00-1116178.81%
AMC220916P000390002022-06-27 3:15PM EDT39.0025.8626.1026.500.00-2683180.08%
AMC220916P000400002022-07-01 12:50PM EDT40.0027.4227.0027.50+0.02+0.07%11157179.69%
AMC220916P000410002022-06-14 2:27PM EDT41.0030.0328.1028.500.00-214185.16%
AMC220916P000420002022-06-30 12:04PM EDT42.0029.4029.1029.500.00-141187.70%
AMC220916P000430002022-06-14 2:21PM EDT43.0032.0430.1030.400.00-1442186.91%
AMC220916P000440002022-06-10 12:27PM EDT44.0032.6531.0531.400.00-341187.70%
AMC220916P000450002022-06-23 11:01AM EDT45.0033.4032.0032.350.00-155186.72%
AMC220916P000460002022-06-08 10:14AM EDT46.0033.5733.0033.350.00-1132188.87%
AMC220916P000470002022-06-27 1:12PM EDT47.0033.8534.0034.350.00-26190.92%
AMC220916P000480002022-06-17 10:48AM EDT48.0036.5834.9535.350.00-1017191.31%
AMC220916P000500002022-06-29 10:41AM EDT50.0037.2637.0037.250.00-2550193.55%