Singapore markets open in 7 hours 43 minutes

AMC Entertainment Holdings, Inc. (AMC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
7.34-0.65 (-8.13%)
As of 01:17PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC221216C000010002022-09-26 11:28AM EDT1.006.536.356.55-0.22-3.26%22293.75%
AMC221216C000030002022-09-26 9:30AM EDT3.004.704.304.50-0.30-6.00%269117.97%
AMC221216C000040002022-09-26 12:53PM EDT4.003.453.453.55-0.68-16.46%2146108.59%
AMC221216C000050002022-09-26 12:05PM EDT5.002.832.782.85-0.42-12.92%4177116.80%
AMC221216C000060002022-09-26 9:41AM EDT6.002.482.172.22-0.02-0.80%33119114.84%
AMC221216C000070002022-09-26 12:22PM EDT7.001.781.701.77-0.42-19.09%22401116.41%
AMC221216C000080002022-09-26 12:41PM EDT8.001.381.361.45-0.38-21.59%277409119.92%
AMC221216C000090002022-09-26 12:53PM EDT9.001.131.111.16-0.31-21.53%1402,704121.68%
AMC221216C000100002022-09-26 12:53PM EDT10.000.950.920.97-0.21-18.10%2944,325124.81%
AMC221216C000110002022-09-26 12:54PM EDT11.000.820.800.83-0.18-18.00%265,705128.91%
AMC221216C000120002022-09-26 12:37PM EDT12.000.690.690.74-0.18-20.69%821,480132.91%
AMC221216C000130002022-09-26 12:16PM EDT13.000.660.610.65-0.02-2.94%1386,905136.13%
AMC221216C000140002022-09-26 12:07PM EDT14.000.590.570.59-0.09-13.24%63307140.82%
AMC221216C000150002022-09-26 12:31PM EDT15.000.530.530.55-0.10-15.87%15682145.31%
AMC221216C000160002022-09-26 10:18AM EDT16.000.500.500.51-0.04-7.41%43258149.41%
AMC221216C000170002022-09-23 10:03AM EDT17.000.460.460.480.00-1782152.54%
AMC221216C000180002022-09-23 10:10AM EDT18.000.460.440.450.00-18244156.25%
AMC221216C000190002022-09-26 11:56AM EDT19.000.410.400.42-0.01-2.38%14386158.20%
AMC221216C000200002022-09-26 11:42AM EDT20.000.380.370.40-0.04-9.52%541,571160.55%
AMC221216C000210002022-09-26 11:26AM EDT21.000.390.350.38+0.02+5.41%1316163.09%
AMC221216C000220002022-09-26 9:56AM EDT22.000.380.350.36+0.03+8.57%4753166.41%
AMC221216C000230002022-09-26 11:27AM EDT23.000.360.330.35+0.01+2.86%12196168.95%
AMC221216C000240002022-09-26 10:37AM EDT24.000.380.320.33+0.05+15.15%3296171.09%
AMC221216C000250002022-09-26 11:43AM EDT25.000.320.310.330.00-43423174.22%
AMC221216C000260002022-09-26 12:59PM EDT26.000.310.300.32-0.02-6.06%1,7533,084176.56%
AMC221216C000270002022-08-19 12:51PM EDT27.003.052.803.10-0.50-14.08%22462392.77%
AMC221216C000280002022-08-19 10:41AM EDT28.003.012.652.99-0.34-10.15%7226386.91%
AMC221216C000290002022-08-19 2:21PM EDT29.002.652.512.88-0.65-19.70%9385381.25%
AMC221216C000300002022-08-19 3:43PM EDT30.002.452.302.74-0.60-19.67%1301,070372.07%
AMC221216C000310002022-08-19 3:02PM EDT31.002.282.202.65-0.51-18.28%6600368.55%
AMC221216C000320002022-08-19 3:54PM EDT32.002.382.132.50-0.40-14.39%321,176363.67%
AMC221216C000330002022-08-19 3:05PM EDT33.002.062.002.42-0.59-22.26%12200359.18%
AMC221216C000340002022-08-19 2:59PM EDT34.001.941.982.34-0.56-22.40%4992358.59%
AMC221216C000350002022-08-19 3:57PM EDT35.002.111.872.20-0.31-12.81%2536,440352.34%
AMC221216C000360002022-08-17 12:56PM EDT36.003.301.672.190.00-2444347.46%
AMC221216C000370002022-08-19 3:46PM EDT37.001.841.612.11-1.41-43.38%44220344.92%
AMC221216C000380002022-08-19 1:21PM EDT38.001.761.632.04-0.36-16.98%2583345.70%
AMC221216C000390002022-08-19 3:33PM EDT39.001.671.472.01-0.40-19.32%3140341.21%
AMC221216C000400002022-08-19 3:50PM EDT40.001.671.411.96-0.30-15.23%66428339.45%
AMC221216C000410002022-08-19 1:42PM EDT41.001.581.461.86-0.33-17.28%93497339.84%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC221216P000030002022-09-26 10:18AM EDT3.000.140.140.17-0.01-6.67%10214149.22%
AMC221216P000040002022-09-26 11:11AM EDT4.000.320.330.36+0.03+10.34%11432140.82%
AMC221216P000050002022-09-26 10:17AM EDT5.000.550.610.64+0.02+3.77%20563133.79%
AMC221216P000060002022-09-26 12:02PM EDT6.001.031.011.06+0.08+8.42%25391130.76%
AMC221216P000070002022-09-26 12:56PM EDT7.001.601.561.60+0.20+14.29%5388,705130.86%
AMC221216P000080002022-09-26 12:43PM EDT8.002.272.202.29+0.35+18.23%32906133.01%
AMC221216P000090002022-09-26 11:56AM EDT9.002.922.953.05+0.34+13.18%131,872136.52%
AMC221216P000100002022-09-26 12:03PM EDT10.003.773.753.85+0.29+8.33%9491139.06%
AMC221216P000110002022-09-26 10:17AM EDT11.004.354.604.70+0.18+4.32%30167142.19%
AMC221216P000120002022-09-26 10:21AM EDT12.005.205.455.60+0.20+4.00%26237144.73%
AMC221216P000130002022-09-26 12:44PM EDT13.006.506.406.55+1.15+21.50%3084151.37%
AMC221216P000140002022-09-26 11:50AM EDT14.007.317.307.45+1.16+18.86%167152.54%
AMC221216P000150002022-09-22 2:40PM EDT15.007.938.258.400.00-2321156.45%
AMC221216P000160002022-09-14 2:21PM EDT16.007.709.209.350.00-1878159.57%
AMC221216P000170002022-08-26 2:17PM EDT17.009.359.609.750.00-1478.13%
AMC221216P000180002022-09-22 1:57PM EDT18.0010.7311.1511.350.00-2479170.31%
AMC221216P000190002022-09-13 10:51AM EDT19.0010.5012.1512.250.00-315171.48%
AMC221216P000200002022-09-22 11:12AM EDT20.0012.4613.1513.250.00-535176.76%
AMC221216P000210002022-08-24 10:47AM EDT21.0013.0013.7013.800.00-21121.09%
AMC221216P000220002022-09-15 1:00PM EDT22.0013.0015.0515.150.00-215176.17%
AMC221216P000230002022-09-16 11:12AM EDT23.0014.4516.0016.150.00-12177.73%
AMC221216P000240002022-09-21 2:47PM EDT24.0015.8017.0017.150.00-167181.84%
AMC221216P000250002022-09-23 11:02AM EDT25.0017.7017.9518.100.00-113179.88%
AMC221216P000260002022-09-20 3:29PM EDT26.0017.8519.0019.100.00-101,003186.52%
AMC221216P000270002022-08-19 11:34AM EDT27.0012.4212.4512.85+1.24+11.09%251090.00%
AMC221216P000280002022-08-19 10:53AM EDT28.0012.8513.2013.80+1.95+17.89%11830.00%
AMC221216P000290002022-08-19 10:10AM EDT29.0013.8514.1014.55+0.65+4.92%12940.00%
AMC221216P000300002022-08-19 1:28PM EDT30.0015.0514.9515.40+1.30+9.45%101,3490.00%
AMC221216P000310002022-08-18 12:03PM EDT31.0014.4315.8016.250.00-26370.00%
AMC221216P000320002022-08-19 3:51PM EDT32.0016.8516.7017.25+1.45+9.42%13470.00%
AMC221216P000330002022-08-19 10:59AM EDT33.0017.4517.4518.35+1.20+7.38%4200.00%
AMC221216P000340002022-08-19 1:27PM EDT34.0018.6018.4519.00+2.74+17.28%4370.00%
AMC221216P000350002022-08-19 11:00AM EDT35.0019.2519.2519.95+1.25+6.94%27270.00%
AMC221216P000360002022-08-18 1:15PM EDT36.0018.8020.2021.200.00-120.00%
AMC221216P000370002022-08-10 2:49PM EDT37.0017.6520.9022.100.00--10.00%
AMC221216P000380002022-08-09 10:22AM EDT38.0019.0522.0523.050.00-22220.00%
AMC221216P000390002022-08-18 10:05AM EDT39.0020.8522.9524.000.00-1830.00%
AMC221216P000400002022-08-19 12:58PM EDT40.0024.0023.7524.75+3.00+14.29%1008860.00%
AMC221216P000410002022-08-19 3:54PM EDT41.0025.0524.6025.90+2.90+13.09%21040.00%