Singapore markets close in 7 hours 32 minutes

AMC Entertainment Holdings, Inc. (AMC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
13.65+0.27 (+2.02%)
At close: 04:00PM EDT
13.45 -0.19 (-1.43%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC230120C000005002022-06-29 12:24PM EDT0.5013.0013.0513.25-0.08-0.61%5727950.00%
AMC230120C000010002022-06-27 1:45PM EDT1.0013.1012.5512.750.00-113350.00%
AMC230120C000015002022-06-29 3:20PM EDT1.5012.3012.0512.30+0.20+1.65%10095137.50%
AMC230120C000020002022-06-29 3:20PM EDT2.0011.8011.5511.75+0.20+1.72%10041850.00%
AMC230120C000025002022-06-27 1:28PM EDT2.5011.4711.0511.300.00-1477106.25%
AMC230120C000030002022-06-29 3:32PM EDT3.0010.8010.5510.75+0.25+2.37%21,20150.00%
AMC230120C000035002022-06-28 1:49PM EDT3.509.8510.0510.30-0.27-2.67%350785.16%
AMC230120C000040002022-06-28 12:39PM EDT4.009.709.5510.000.00-11,890102.34%
AMC230120C000045002022-06-28 10:51AM EDT4.509.209.109.600.00-1654103.91%
AMC230120C000050002022-06-29 11:04AM EDT5.008.608.709.15-0.40-4.44%105,580102.93%
AMC230120C000055002022-06-27 10:25AM EDT5.507.838.358.750.00-101,777105.08%
AMC230120C000070002022-06-28 3:18PM EDT7.007.407.307.700.00-35,162107.13%
AMC230120C000100002022-06-29 3:29PM EDT10.005.955.655.85+0.55+10.19%359,910106.45%
AMC230120C000120002022-06-29 2:46PM EDT12.004.814.705.05-0.19-3.80%169,069107.18%
AMC230120C000150002022-06-29 3:59PM EDT15.003.903.754.00+0.13+3.45%12212,385108.50%
AMC230120C000170002022-06-29 3:55PM EDT17.003.423.253.50+0.02+0.59%826,984109.67%
AMC230120C000200002022-06-29 3:50PM EDT20.002.902.752.990.00-18718,535113.33%
AMC230120C000220002022-06-29 3:16PM EDT22.002.602.402.74-0.05-1.89%31,641114.60%
AMC230120C000250002022-06-29 3:31PM EDT25.002.322.122.360.00-334,493117.24%
AMC230120C000270002022-06-29 10:19AM EDT27.001.931.942.19-0.17-8.10%7798118.95%
AMC230120C000300002022-06-29 2:07PM EDT30.001.851.711.950.00-2913,167120.85%
AMC230120C000320002022-06-29 3:33PM EDT32.001.781.601.820.00-125,191122.36%
AMC230120C000350002022-06-29 12:56PM EDT35.001.541.461.65-0.05-3.14%12,300124.41%
AMC230120C000370002022-06-28 3:57PM EDT37.001.511.381.570.00-9660125.93%
AMC230120C000400002022-06-29 3:26PM EDT40.001.461.351.48+0.06+4.29%3512,245129.39%
AMC230120C000420002022-06-28 1:50PM EDT42.001.351.221.420.00-1346129.69%
AMC230120C000450002022-06-29 11:30AM EDT45.001.211.131.34-0.09-6.92%61,253131.45%
AMC230120C000470002022-06-28 2:13PM EDT47.001.211.091.29-0.02-1.63%1902132.76%
AMC230120C000500002022-06-29 2:40PM EDT50.001.171.031.23-0.02-1.68%166,257134.57%
AMC230120C000550002022-06-28 3:33PM EDT55.001.110.941.170.00-11,625137.79%
AMC230120C000600002022-06-29 2:59PM EDT60.000.980.871.02-0.06-5.77%83,085138.92%
AMC230120C000650002022-06-29 12:30PM EDT65.000.900.811.00-0.07-7.22%38966141.99%
AMC230120C000700002022-06-29 11:52AM EDT70.000.890.790.95-0.02-2.20%217,401144.73%
AMC230120C000750002022-06-29 1:57PM EDT75.000.800.710.86-0.05-5.88%32,492145.12%
AMC230120C000800002022-06-29 12:14PM EDT80.000.740.680.90-0.03-3.90%12,962148.78%
AMC230120C000850002022-06-29 12:47PM EDT85.000.770.660.82+0.04+5.48%611,099149.90%
AMC230120C000900002022-06-28 1:59PM EDT90.000.690.680.760.00-206,719151.95%
AMC230120C000950002022-06-29 9:55AM EDT95.000.710.680.75+0.04+5.97%21,637154.54%
AMC230120C001000002022-06-29 2:23PM EDT100.000.680.670.69-0.02-2.86%2112,147155.57%
AMC230120C001050002022-06-27 2:32PM EDT105.000.760.530.730.00-1191,961155.66%
AMC230120C001100002022-06-29 10:30AM EDT110.000.640.590.69-0.02-3.03%32966158.50%
AMC230120C001150002022-06-27 3:00PM EDT115.000.610.500.690.00-1671158.40%
AMC230120C001200002022-06-27 3:42PM EDT120.000.660.500.690.00-2774160.55%
AMC230120C001250002022-06-27 3:06PM EDT125.000.740.450.690.00-4596161.23%
AMC230120C001300002022-06-29 2:18PM EDT130.000.500.430.65-0.11-18.03%16968161.52%
AMC230120C001350002022-06-29 3:31PM EDT135.000.570.480.65-0.11-16.18%1021,814164.65%
AMC230120C001400002022-06-29 9:37AM EDT140.000.540.480.55-0.07-11.48%593,002163.67%
AMC230120C001450002022-06-29 3:58PM EDT145.000.490.480.500.00-72356,688163.87%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC230120P000005002022-06-29 3:53PM EDT0.500.010.010.020.00-139,417200.00%
AMC230120P000010002022-06-29 12:18PM EDT1.000.050.030.06-0.01-16.67%27,562182.81%
AMC230120P000015002022-06-28 3:57PM EDT1.500.100.060.130.00-12,199174.22%
AMC230120P000020002022-06-28 1:11PM EDT2.000.140.110.180.00-113,122164.84%
AMC230120P000025002022-06-28 11:10AM EDT2.500.210.210.230.00-446,386160.16%
AMC230120P000030002022-06-29 3:46PM EDT3.000.270.240.29-0.01-3.57%67,532150.00%
AMC230120P000035002022-06-27 1:23PM EDT3.500.380.320.390.00-12,496146.48%
AMC230120P000040002022-06-27 3:21PM EDT4.000.450.400.490.00-175,484142.38%
AMC230120P000045002022-06-29 10:33AM EDT4.500.580.520.58+0.02+3.57%21,102139.06%
AMC230120P000050002022-06-29 2:32PM EDT5.000.710.650.73+0.02+2.90%2526,270137.89%
AMC230120P000055002022-06-29 3:31PM EDT5.500.820.770.830.00-2091,383133.89%
AMC230120P000070002022-06-29 2:28PM EDT7.001.361.241.37+0.03+2.26%54,650129.98%
AMC230120P000100002022-06-29 3:45PM EDT10.002.602.572.70-0.10-3.70%5911,932124.41%
AMC230120P000120002022-06-29 3:07PM EDT12.003.803.703.85-0.05-1.30%246,752123.14%
AMC230120P000150002022-06-29 3:45PM EDT15.005.705.705.85-0.10-1.72%28,692122.71%
AMC230120P000170002022-06-29 2:37PM EDT17.007.407.107.35-0.49-6.21%312,381122.17%
AMC230120P000200002022-06-28 10:04AM EDT20.009.609.459.750.00-1816,749122.66%
AMC230120P000220002022-06-28 11:31AM EDT22.0011.4511.1511.650.00-31,401126.47%
AMC230120P000250002022-06-28 10:03AM EDT25.0013.8513.7514.200.00-603,555126.90%
AMC230120P000270002022-06-27 12:17PM EDT27.0015.8615.6016.100.00-14335130.03%
AMC230120P000300002022-06-29 9:46AM EDT30.0019.0018.3518.75+0.35+1.88%43,951130.62%
AMC230120P000320002022-06-28 1:16PM EDT32.0020.5520.2020.650.00-95563132.18%
AMC230120P000350002022-06-15 12:28PM EDT35.0024.2523.0523.350.00-3374132.62%
AMC230120P000370002022-06-29 10:19AM EDT37.0025.3724.9025.30+0.35+1.40%21,587133.79%
AMC230120P000400002022-06-23 3:57PM EDT40.0029.3827.7528.150.00-211,360134.86%
AMC230120P000420002022-06-17 11:42AM EDT42.0031.0529.6530.100.00-20526135.94%
AMC230120P000450002022-06-17 10:19AM EDT45.0033.9932.6033.000.00-23,942138.18%
AMC230120P000470002022-05-26 10:43AM EDT47.0036.6035.4536.150.00-150168.60%
AMC230120P000500002022-06-27 2:43PM EDT50.0036.9537.4037.850.00-12,704139.40%
AMC230120P000550002022-06-21 9:48AM EDT55.0043.7042.3542.700.00-11,468141.94%
AMC230120P000600002022-06-15 9:52AM EDT60.0048.8547.2547.650.00-543662144.53%
AMC230120P000650002022-06-09 10:25AM EDT65.0053.0952.1552.500.00-1551144.73%
AMC230120P000700002022-05-25 12:25PM EDT70.0060.0558.0058.900.00-215531184.03%
AMC230120P000750002022-06-03 9:46AM EDT75.0063.6062.0062.550.00-121,045150.83%
AMC230120P000800002022-05-24 2:52PM EDT80.0070.3568.3068.950.00-1,1231,154196.63%
AMC230120P000850002022-06-10 10:04AM EDT85.0073.6071.9572.500.00-2211155.66%
AMC230120P000900002022-06-10 10:03AM EDT90.0078.5576.9077.500.00-23,148157.72%
AMC230120P000950002022-06-03 10:16AM EDT95.0083.2581.8082.450.00-2391,608157.42%
AMC230120P001000002022-06-21 9:35AM EDT100.0088.0086.7587.450.00-1400158.98%
AMC230120P001050002022-06-06 3:26PM EDT105.0093.8591.8092.400.00-133733161.43%
AMC230120P001100002022-06-06 2:27PM EDT110.0098.8096.6597.350.00-5652159.28%
AMC230120P001150002022-05-27 1:45PM EDT115.00102.40102.60103.550.00-2223200.88%
AMC230120P001200002022-06-27 2:23PM EDT120.00106.34106.50107.300.00-1129158.50%
AMC230120P001250002022-06-27 2:23PM EDT125.00111.28111.50112.300.00-11134160.55%
AMC230120P001300002022-05-05 12:02PM EDT130.00115.75117.85118.650.00-1,1731,339212.65%
AMC230120P001350002022-06-29 9:37AM EDT135.00122.35121.40122.25+0.35+0.29%3617160.06%
AMC230120P001400002022-06-10 2:17PM EDT140.00128.25126.40127.200.00-2383160.35%
AMC230120P001450002022-06-16 2:01PM EDT145.00133.75131.30132.200.00-21,878158.89%