Singapore markets closed

AMC Entertainment Holdings, Inc. (AMC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.51-0.13 (-1.70%)
At close: 01:00PM EST
7.54 +0.03 (+0.40%)
After hours: 04:59PM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC230120C000005002022-08-19 11:04AM EST0.5017.4517.4017.75-1.60-8.40%111750.00%
AMC230120C000010002022-11-25 11:57AM EST1.006.706.456.60+0.15+2.29%20243.75%
AMC230120C000015002022-08-19 2:57PM EST1.5016.5016.4016.65-6.22-27.38%2290.00%
AMC230120C000020002022-11-23 9:45AM EST2.005.425.455.650.00-10189.06%
AMC230120C000025002022-08-19 12:17PM EST2.5015.5615.4515.75-3.69-19.17%523100.00%
AMC230120C000030002022-11-25 12:59PM EST3.004.544.454.65+0.29+6.82%10134.38%
AMC230120C000035002022-08-19 2:03PM EST3.5014.1714.3514.85-8.04-36.20%51750.00%
AMC230120C000040002022-11-23 10:45AM EST4.003.653.453.650.00-1096.09%
AMC230120C000045002022-08-18 8:30AM EST4.5016.8013.3013.750.00-14820.00%
AMC230120C000050002022-11-23 3:02PM EST5.002.832.652.830.00-2853,489108.20%
AMC230120C000055002022-08-19 2:50PM EST5.5012.5012.4513.05-6.85-35.40%51,7370.00%
AMC230120C000060002022-11-25 10:38AM EST6.002.031.952.08-0.08-3.79%384,392105.27%
AMC230120C000070002022-11-25 12:59PM EST7.001.481.451.52-0.05-3.27%1380107.81%
AMC230120C000080002022-11-25 12:59PM EST8.001.081.051.11-0.05-4.42%4830108.98%
AMC230120C000090002022-11-25 12:59PM EST9.000.820.810.84-0.08-8.89%2460113.67%
AMC230120C000100002022-11-25 12:59PM EST10.000.660.620.66-0.06-8.33%2570117.58%
AMC230120C000110002022-11-25 12:59PM EST11.000.530.510.56-0.08-13.11%580124.02%
AMC230120C000120002022-11-25 12:54PM EST12.000.450.430.46-0.05-10.00%920128.52%
AMC230120C000130002022-11-25 10:54AM EST13.000.400.370.39-0.04-9.09%740133.20%
AMC230120C000140002022-11-25 12:56PM EST14.000.340.320.37-0.05-12.82%1140139.26%
AMC230120C000150002022-11-25 12:59PM EST15.000.300.290.31-0.04-11.76%1180142.77%
AMC230120C000160002022-11-23 12:21PM EST16.000.320.260.280.00-70146.88%
AMC230120C000170002022-11-25 12:57PM EST17.000.250.240.26-0.04-13.79%140151.37%
AMC230120C000180002022-11-25 12:54PM EST18.000.240.230.24-0.01-4.00%1110155.86%
AMC230120C000190002022-11-25 9:42AM EST19.000.230.200.22-0.02-8.00%9561158.20%
AMC230120C000200002022-11-25 12:34PM EST20.000.200.200.21-0.02-9.09%600163.28%
AMC230120C000210002022-11-25 12:00PM EST21.000.190.180.20-0.01-5.00%10166.02%
AMC230120C000220002022-11-25 10:21AM EST22.000.190.170.18-0.01-5.00%30167.97%
AMC230120C000230002022-11-25 10:16AM EST23.000.170.160.170.00-22863170.70%
AMC230120C000240002022-11-25 12:21PM EST24.000.160.150.160.00-10173.44%
AMC230120C000250002022-11-25 12:18PM EST25.000.150.150.16-0.01-6.25%460177.34%
AMC230120C000260002022-11-25 12:48PM EST26.000.140.140.15-0.02-12.50%1460179.30%
AMC230120C000270002022-08-19 1:49PM EST27.003.273.153.65-0.77-19.06%98918506.25%
AMC230120C000280002022-08-19 9:00AM EST28.003.302.993.55-1.47-30.82%693499.22%
AMC230120C000290002022-08-19 8:40AM EST29.003.252.753.45-0.45-12.16%332488.48%
AMC230120C000300002022-08-19 2:53PM EST30.003.062.723.15-0.49-13.80%1,80619,304478.13%
AMC230120C000310002022-08-19 2:53PM EST31.002.912.663.10-0.81-21.77%348477.34%
AMC230120C000320002022-08-19 2:52PM EST32.002.772.512.94-0.43-13.44%1796,116467.77%
AMC230120C000330002022-08-19 2:53PM EST33.002.672.322.82-0.99-27.05%826458.20%
AMC230120C000340002022-08-19 2:53PM EST34.002.572.282.75-0.99-27.81%236457.23%
AMC230120C000350002022-08-19 2:56PM EST35.002.542.182.62-0.28-9.93%2532,449450.78%
AMC230120C000360002022-08-19 2:53PM EST36.002.382.062.65-1.27-34.79%725450.20%
AMC230120C000370002022-08-19 2:32PM EST37.002.062.062.45-0.50-19.53%61,173444.92%
AMC230120C000380002022-08-11 2:33PM EST38.005.201.882.470.00--20441.21%
AMC230120C000390002022-08-19 9:15AM EST39.002.151.832.52-2.45-53.26%103444.24%
AMC230120C000400002022-08-19 2:56PM EST40.002.001.862.15-0.40-16.67%41910,155432.62%
AMC230120C000410002022-08-19 2:48PM EST41.001.901.772.21-2.10-52.50%28434.18%
AMC230120C000420002022-08-19 2:56PM EST42.002.031.722.09-0.32-13.62%235,370429.49%
AMC230120C000450002022-08-19 2:53PM EST45.001.941.581.91-0.06-3.00%3991,425423.24%
AMC230120C000470002022-08-19 1:28PM EST47.001.551.471.81-0.40-20.51%421,138418.75%
AMC230120C000500002022-08-19 2:51PM EST50.001.581.401.65-0.14-8.14%2186,133415.23%
AMC230120C000550002022-08-19 2:55PM EST55.001.401.221.46-0.13-8.50%1131,811408.40%
AMC230120C000600002022-08-19 2:31PM EST60.001.121.101.34-0.27-19.42%2427,876406.06%
AMC230120C000650002022-08-19 12:13PM EST65.001.080.961.19-0.17-13.60%301,358399.80%
AMC230120C000700002022-08-19 2:51PM EST70.001.000.841.11-0.16-13.79%1888,453396.88%
AMC230120C000750002022-08-19 2:53PM EST75.000.900.851.04-0.10-10.00%1292,784400.59%
AMC230120C000800002022-08-19 2:55PM EST80.000.870.740.92-0.14-13.86%4973,421394.14%
AMC230120C000850002022-08-19 2:03PM EST85.000.670.660.89-0.19-22.09%991,219393.55%
AMC230120C000900002022-08-19 2:32PM EST90.000.660.650.87-0.13-16.46%329,323397.27%
AMC230120C000950002022-08-19 2:49PM EST95.000.610.600.81-0.08-11.59%1652,299395.70%
AMC230120C001000002022-08-19 2:53PM EST100.000.650.510.74-0.08-10.96%35715,683390.23%
AMC230120C001050002022-08-18 2:15PM EST105.000.630.500.700.00-551,965391.41%
AMC230120C001100002022-08-19 2:59PM EST110.000.470.470.70-0.18-27.69%1821,815393.36%
AMC230120C001150002022-08-19 1:38PM EST115.000.480.460.64-0.11-18.64%3860392.58%
AMC230120C001200002022-08-19 2:26PM EST120.000.420.430.62-0.21-33.33%56792392.77%
AMC230120C001250002022-08-19 2:35PM EST125.000.580.370.61-0.02-3.33%34976391.21%
AMC230120C001300002022-08-19 2:46PM EST130.000.340.360.56-0.14-29.17%381,172390.04%
AMC230120C001350002022-08-19 2:21PM EST135.000.380.420.53-0.07-15.56%702,795395.70%
AMC230120C001400002022-08-19 2:59PM EST140.000.460.360.46-0.02-4.17%1,56311,456388.28%
AMC230120C001450002022-08-19 2:59PM EST145.000.400.380.46-0.04-9.09%7,900103,215392.97%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC230120P000005002022-08-19 2:57PM EST0.500.010.010.020.00-2,12744,327331.25%
AMC230120P000010002022-11-23 12:34PM EST1.000.010.010.030.00-5120256.25%
AMC230120P000015002022-08-19 12:29PM EST1.500.070.040.07+0.02+40.00%972,468243.75%
AMC230120P000020002022-11-25 12:54PM EST2.000.040.030.050.00-100189.06%
AMC230120P000025002022-08-18 1:56PM EST2.500.100.130.150.00-16,808209.38%
AMC230120P000030002022-11-25 11:55AM EST3.000.090.090.10-0.01-10.00%90161.72%
AMC230120P000035002022-08-17 10:44AM EST3.500.140.100.380.00-32,495178.52%
AMC230120P000040002022-11-25 12:54PM EST4.000.210.200.210.00-1730145.31%
AMC230120P000045002022-08-19 2:51PM EST4.500.380.190.48+0.11+40.74%41,057147.27%
AMC230120P000050002022-11-25 12:46PM EST5.000.410.400.44-0.02-4.65%1,1220137.50%
AMC230120P000055002022-08-19 2:00PM EST5.500.580.480.72+0.14+31.82%1191,514138.28%
AMC230120P000060002022-11-25 12:52PM EST6.000.750.740.76-0.01-1.32%140132.23%
AMC230120P000070002022-11-25 12:43PM EST7.001.221.211.25+0.01+0.83%290131.25%
AMC230120P000080002022-11-25 12:37PM EST8.001.851.831.88-0.01-0.54%1200133.40%
AMC230120P000090002022-11-25 12:40PM EST9.002.592.562.62+0.14+5.71%80137.31%
AMC230120P000100002022-11-25 11:05AM EST10.003.303.353.450.00-110141.80%
AMC230120P000110002022-11-23 9:54AM EST11.004.404.254.350.00-30150.00%
AMC230120P000120002022-11-21 11:08AM EST12.005.605.155.300.00-50157.62%
AMC230120P000130002022-11-22 10:27AM EST13.006.296.056.200.00-10170160.35%
AMC230120P000140002022-11-22 10:56AM EST14.007.307.007.150.00-20166.41%
AMC230120P000150002022-11-25 9:33AM EST15.007.937.958.10-0.25-3.06%300170.90%
AMC230120P000160002022-11-21 11:00AM EST16.009.418.909.100.00-1277176.95%
AMC230120P000170002022-11-18 10:44AM EST17.0010.109.9010.050.00-10182.23%
AMC230120P000180002022-11-15 12:57PM EST18.0010.7710.8511.050.00-10186.72%
AMC230120P000190002022-11-22 11:48AM EST19.0012.2511.8512.000.00-10190.43%
AMC230120P000200002022-11-25 10:01AM EST20.0012.9212.8013.00-0.33-2.49%10193.75%
AMC230120P000210002022-11-10 10:41AM EST21.0015.4113.8014.000.00-10199.61%
AMC230120P000220002022-11-21 2:43PM EST22.0015.2514.8015.000.00-10205.08%
AMC230120P000230002022-11-21 2:01PM EST23.0016.2015.8015.950.00-5535207.03%
AMC230120P000240002022-10-18 1:37PM EST24.0017.8017.0017.150.00-10241237.11%
AMC230120P000250002022-11-21 2:43PM EST25.0018.2017.7517.950.00-20213.28%
AMC230120P000260002022-11-22 10:34AM EST26.0019.0018.7518.950.00-18788217.58%
AMC230120P000270002022-08-19 2:53PM EST27.0012.9512.8013.55+0.70+5.71%304060.00%
AMC230120P000280002022-08-19 2:52PM EST28.0014.1013.6514.35+3.00+27.03%145120.00%
AMC230120P000290002022-08-19 1:05PM EST29.0014.6014.4515.30+14.60-3200.00%
AMC230120P000300002022-08-19 2:34PM EST30.0015.8015.3016.05+1.45+10.10%1,5903,8730.00%
AMC230120P000310002022-08-19 12:49PM EST31.0016.4516.1516.90+16.45-2100.00%
AMC230120P000320002022-08-19 2:51PM EST32.0017.6017.0517.80+3.70+26.62%1545510.00%
AMC230120P000330002022-08-19 2:55PM EST33.0018.2518.0018.65+18.25-4900.00%
AMC230120P000340002022-08-19 2:49PM EST34.0019.4018.8019.45+19.40-8000.00%
AMC230120P000350002022-08-19 2:50PM EST35.0020.2019.7020.40+2.83+16.29%803930.00%
AMC230120P000360002022-08-19 2:51PM EST36.0021.1520.5521.65+21.15-2000.00%
AMC230120P000370002022-08-19 2:50PM EST37.0022.0021.4522.30+1.90+9.45%191,6110.00%
AMC230120P000400002022-08-19 1:51PM EST40.0024.9024.2524.90+2.09+9.16%121,3920.00%
AMC230120P000420002022-08-19 2:55PM EST42.0026.5526.1526.95+5.00+23.20%85340.00%
AMC230120P000450002022-08-19 2:03PM EST45.0029.5528.8529.60+3.75+14.53%253,9590.00%
AMC230120P000470002022-08-19 12:14PM EST47.0031.0530.8531.55+2.98+10.62%95680.00%
AMC230120P000500002022-08-19 2:56PM EST50.0034.2033.7034.40+2.15+6.71%5161,9180.00%
AMC230120P000550002022-08-19 2:55PM EST55.0038.8538.7039.15+3.50+9.90%281,5190.00%
AMC230120P000600002022-08-19 2:55PM EST60.0043.7043.4543.85+3.65+9.11%1256650.00%
AMC230120P000650002022-08-19 1:06PM EST65.0048.3548.0048.90+1.90+4.09%125480.00%
AMC230120P000700002022-08-19 2:55PM EST70.0053.4053.0553.80+2.25+4.40%395180.00%
AMC230120P000750002022-08-19 2:58PM EST75.0058.3057.8558.80-5.30-8.33%7371,0450.00%
AMC230120P000800002022-07-29 2:07PM EST80.0065.8562.9063.550.00-21,1540.00%
AMC230120P000850002022-08-19 11:24AM EST85.0067.8067.9068.50+4.30+6.77%12160.00%
AMC230120P000900002022-08-19 2:59PM EST90.0073.1573.1073.50-2.70-3.56%4413,1830.00%
AMC230120P000950002022-08-19 2:57PM EST95.0077.9577.7578.35+2.01+2.65%21,5980.00%
AMC230120P001000002022-08-19 2:14PM EST100.0083.2082.4083.35+6.45+8.40%43990.00%
AMC230120P001050002022-07-29 9:24AM EST105.0090.8587.2088.350.00-307630.00%
AMC230120P001100002022-08-19 2:50PM EST110.0092.9092.1593.35-2.70-2.82%27640.00%
AMC230120P001150002022-08-19 2:57PM EST115.0097.6597.1598.35-2.15-2.15%2240.00%
AMC230120P001200002022-08-18 12:31PM EST120.00100.64102.10103.250.00-20540.00%
AMC230120P001250002022-08-16 11:54AM EST125.00102.15107.10108.250.00-11740.00%
AMC230120P001300002022-07-28 11:09AM EST130.00115.45112.10113.200.00-191,3580.00%
AMC230120P001350002022-08-04 8:38AM EST135.00115.80116.95118.150.00-97130.00%
AMC230120P001400002022-06-10 1:17PM EST140.00128.25125.15126.200.00-23830.00%
AMC230120P001450002022-08-19 11:32AM EST145.00127.05126.95128.05+0.95+0.75%411,9300.00%