Singapore markets closed

AMC Entertainment Holdings, Inc. (AMC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
17.97-0.10 (-0.55%)
At close: 04:00PM EST
17.53 -0.44 (-2.45%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC230120C000005002022-01-21 3:44PM EST0.5017.7517.0518.35-0.50-2.74%354447292.19%
AMC230120C000010002022-01-21 1:44PM EST1.0017.2516.5517.40-1.25-6.76%34170106.25%
AMC230120C000015002022-01-21 1:39PM EST1.5016.2816.1017.15-1.27-7.24%11147156.64%
AMC230120C000020002022-01-21 3:28PM EST2.0016.2515.6016.70-0.45-2.69%22691141.02%
AMC230120C000025002022-01-21 1:38PM EST2.5015.3615.2016.30-0.39-2.48%1637139.65%
AMC230120C000030002022-01-21 1:37PM EST3.0014.7614.3515.95-1.43-8.83%81,448113.28%
AMC230120C000035002022-01-21 2:06PM EST3.5014.8514.1015.95-0.48-3.13%19523139.45%
AMC230120C000040002022-01-21 9:52AM EST4.0014.3713.7514.95-1.35-8.59%171,704114.26%
AMC230120C000045002022-01-21 2:13PM EST4.5014.3513.4514.75+0.15+1.06%4667122.66%
AMC230120C000050002022-01-21 3:53PM EST5.0013.5313.2514.00-0.82-5.71%1655,131115.14%
AMC230120C000055002022-01-21 12:57PM EST5.5012.5612.5513.60-1.44-10.29%141,682104.30%
AMC230120C000070002022-01-21 3:08PM EST7.0012.1611.8012.65-0.79-6.10%454,425111.33%
AMC230120C000100002022-01-21 3:58PM EST10.0010.5010.0510.95-0.20-1.87%1126,207109.33%
AMC230120C000120002022-01-21 2:50PM EST12.009.759.0010.15-0.05-0.51%347,151109.30%
AMC230120C000150002022-01-21 2:13PM EST15.008.857.959.05-0.43-4.63%939,727110.99%
AMC230120C000170002022-01-21 3:52PM EST17.008.007.308.35+0.15+1.91%986,870110.62%
AMC230120C000200002022-01-21 3:54PM EST20.007.236.507.55+0.13+1.83%1435,775111.33%
AMC230120C000220002022-01-21 3:23PM EST22.006.655.657.20-0.15-2.21%271,364109.64%
AMC230120C000250002022-01-21 3:40PM EST25.006.105.706.20+0.20+3.39%2333,424112.06%
AMC230120C000270002022-01-21 3:13PM EST27.005.535.056.15-0.07-1.25%25444112.40%
AMC230120C000300002022-01-21 3:46PM EST30.005.354.555.60+0.19+3.68%18311,314112.01%
AMC230120C000320002022-01-21 3:10PM EST32.004.854.555.10-0.10-2.02%43884112.65%
AMC230120C000350002022-01-21 3:39PM EST35.004.654.354.75+0.15+3.33%651,390114.36%
AMC230120C000370002022-01-21 10:56AM EST37.004.354.004.60-0.15-3.33%21268114.18%
AMC230120C000400002022-01-21 3:42PM EST40.004.154.054.30+0.15+3.75%1419,281116.97%
AMC230120C000420002022-01-21 2:17PM EST42.004.103.604.25-0.04-0.97%54337116.24%
AMC230120C000450002022-01-21 3:12PM EST45.003.503.153.65-0.10-2.78%63820112.57%
AMC230120C000470002022-01-21 2:07PM EST47.003.572.953.85-0.03-0.83%25272114.92%
AMC230120C000500002022-01-21 2:11PM EST50.003.422.533.70+0.07+2.09%2282,001114.04%
AMC230120C000550002022-01-21 2:15PM EST55.003.242.723.50+0.01+0.31%1451,508118.90%
AMC230120C000600002022-01-21 2:17PM EST60.002.952.703.20+0.09+3.15%262,907120.85%
AMC230120C000650002022-01-21 2:14PM EST65.002.792.223.05-0.21-7.00%6526119.92%
AMC230120C000700002022-01-21 3:39PM EST70.002.632.162.95+0.13+5.20%116,263122.17%
AMC230120C000750002022-01-21 11:37AM EST75.002.212.002.44-0.26-10.53%991,830119.92%
AMC230120C000800002022-01-21 10:29AM EST80.002.031.712.58-0.28-12.12%682,377121.58%
AMC230120C000850002022-01-21 1:09PM EST85.002.031.692.51-0.07-3.33%2406123.54%
AMC230120C000900002022-01-21 1:08PM EST90.002.001.632.380.00-39390124.39%
AMC230120C000950002022-01-21 9:55AM EST95.001.821.552.36-0.38-17.27%31142125.83%
AMC230120C001000002022-01-21 3:58PM EST100.001.951.811.95+0.10+5.41%2486,806126.66%
AMC230120C001050002022-01-21 3:40PM EST105.001.891.502.13-0.06-3.08%21,733127.54%
AMC230120C001100002022-01-20 12:28PM EST110.001.951.472.030.00-1555128.27%
AMC230120C001150002022-01-21 1:58PM EST115.001.701.311.91+0.01+0.59%5402127.39%
AMC230120C001200002022-01-21 11:36AM EST120.001.581.311.90-0.12-7.06%1450129.03%
AMC230120C001250002022-01-21 10:05AM EST125.001.471.271.88-0.25-14.53%4224130.08%
AMC230120C001300002022-01-21 9:30AM EST130.001.471.271.87-0.28-16.00%62873131.54%
AMC230120C001350002022-01-21 1:44PM EST135.001.561.501.79-0.08-4.88%5631134.52%
AMC230120C001400002022-01-21 3:20PM EST140.001.621.191.77+0.07+4.52%1601,091132.62%
AMC230120C001450002022-01-21 3:59PM EST145.001.511.471.54+0.12+8.63%79013,807134.52%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC230120P000005002022-01-21 3:23PM EST0.500.030.020.030.00-34530,917171.88%
AMC230120P000010002022-01-21 3:33PM EST1.000.060.060.08-0.01-14.29%5315,315157.81%
AMC230120P000015002022-01-21 11:18AM EST1.500.130.110.13+0.01+8.33%142,258148.05%
AMC230120P000020002022-01-21 10:23AM EST2.000.200.180.200.00-205,041142.77%
AMC230120P000025002022-01-21 12:14PM EST2.500.260.250.26+0.02+8.33%225,977136.33%
AMC230120P000030002022-01-21 1:35PM EST3.000.310.300.340.00-27,270130.47%
AMC230120P000035002022-01-18 3:02PM EST3.500.540.270.450.00-11,706122.66%
AMC230120P000040002022-01-21 2:56PM EST4.000.500.400.61-0.08-13.79%211,667124.02%
AMC230120P000045002022-01-21 3:10PM EST4.500.630.500.69+0.01+1.61%1794120.51%
AMC230120P000050002022-01-21 3:00PM EST5.000.760.730.82+0.04+5.56%1034,409121.97%
AMC230120P000055002022-01-21 10:39AM EST5.500.840.761.21-0.03-3.45%4872123.83%
AMC230120P000070002022-01-21 3:57PM EST7.001.401.401.50+0.09+6.87%133,048118.56%
AMC230120P000100002022-01-21 3:38PM EST10.002.662.552.95-0.03-1.12%1164,869114.84%
AMC230120P000120002022-01-21 10:04AM EST12.003.903.654.15+0.15+4.00%91,536115.63%
AMC230120P000150002022-01-21 1:41PM EST15.005.665.356.00+0.06+1.07%255,117113.62%
AMC230120P000170002022-01-21 3:18PM EST17.007.006.657.45+0.16+2.34%351,394113.92%
AMC230120P000200002022-01-21 3:43PM EST20.009.108.959.65-0.06-0.66%517,677115.19%
AMC230120P000220002022-01-21 1:28PM EST22.0010.859.9011.65+0.25+2.36%5051,345114.48%
AMC230120P000250002022-01-21 1:57PM EST25.0013.1012.9013.90+0.61+4.88%1393,338118.21%
AMC230120P000270002022-01-21 1:57PM EST27.0014.7014.5515.70+0.30+2.08%20318119.53%
AMC230120P000300002022-01-21 10:12AM EST30.0017.9517.0517.85+0.87+5.09%31,962116.89%
AMC230120P000320002022-01-21 10:08AM EST32.0019.2518.8019.65+1.12+6.18%16275117.87%
AMC230120P000350002022-01-21 12:21PM EST35.0022.0621.4022.20+0.94+4.45%27281117.48%
AMC230120P000370002022-01-18 1:58PM EST37.0023.2923.0524.200.00-21,635118.36%
AMC230120P000400002022-01-21 3:40PM EST40.0026.0525.8026.70+0.25+0.97%31,430117.68%
AMC230120P000420002022-01-21 10:40AM EST42.0028.4527.4028.60+1.00+3.64%192116.92%
AMC230120P000450002022-01-21 11:39AM EST45.0031.1730.2531.60+0.81+2.67%53,936119.70%
AMC230120P000470002021-12-15 11:38AM EST47.0031.4030.6531.200.00-28591.97%
AMC230120P000500002022-01-21 12:52PM EST50.0035.7834.4536.45+1.28+3.71%21,154118.58%
AMC230120P000550002022-01-21 11:39AM EST55.0040.5739.3541.45+1.20+3.05%131,244122.80%
AMC230120P000600002022-01-21 1:13PM EST60.0045.1344.2046.00+0.63+1.42%6860122.75%
AMC230120P000650002022-01-21 9:54AM EST65.0050.3549.0551.00+2.85+6.00%5166125.54%
AMC230120P000700002022-01-21 9:30AM EST70.0054.5054.0055.45+1.23+2.31%1112124.49%
AMC230120P000750002022-01-13 1:11PM EST75.0056.3058.8560.450.00-3238126.54%
AMC230120P000800002022-01-05 12:03PM EST80.0060.1063.7565.450.00-722128.71%
AMC230120P000850002021-11-10 6:57AM EST85.0057.7562.5564.350.00-120.00%
AMC230120P000900002022-01-13 3:39PM EST90.0071.9073.4574.650.00-539124.81%
AMC230120P000950002022-01-19 2:05PM EST95.0078.1578.4079.550.00-1223125.83%
AMC230120P001000002022-01-14 12:38PM EST100.0081.9583.2084.450.00-323125.29%
AMC230120P001050002022-01-21 12:19PM EST105.0089.4088.0589.45+1.05+1.19%568125.98%
AMC230120P001100002022-01-21 11:03AM EST110.0094.2593.0594.30+1.30+1.40%5139126.47%
AMC230120P001150002022-01-18 12:03AM EST115.0097.0597.7599.300.00--5125.34%
AMC230120P001200002022-01-14 12:39PM EST120.00104.15102.70104.20+2.55+2.51%257125.54%
AMC230120P001250002022-01-21 9:54AM EST125.00109.30107.70109.20+3.75+3.55%197127.17%
AMC230120P001300002022-01-21 9:54AM EST130.00114.25112.65114.20+1.45+1.29%637128.22%
AMC230120P001350002022-01-21 9:54AM EST135.00119.20117.60119.20+2.80+2.41%11440129.20%
AMC230120P001400002022-01-21 9:54AM EST140.00124.15122.60124.20+1.10+0.89%8223130.62%
AMC230120P001450002022-01-21 9:54AM EST145.00129.50127.35129.15+2.31+1.82%12313128.66%